International Financial Advisors Holding - KPSC (KWSE:IFA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4040
+0.0050 (1.25%)
At close: Aug 10, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 5.26% | 18,120,521 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.72% | 8,849,767 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.72% | 8,603,870 |
| Aug 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.25% | 4,387,855 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | 1,772,555 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | 2,888,440 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,802,285 |
| Aug 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.99% | 4,595,656 |
| Aug 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | 2,556,870 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | 311,375 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.53% | 274,308 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.25% | 163,722 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 0.25% | 287,053 |
| Jul 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.51% | 610,117 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.75% | 976,355 |
| Jul 23, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.24% | 5,704,943 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.25% | 4,465,545 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | 7,662,239 |
| Jul 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,642,428 |
| Jul 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.49% | 4,257,195 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.74% | 2,797,002 |
| Jul 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.25% | 3,046,475 |
| Jul 14, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.71% | 1,890,479 |
| Jul 13, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 7,966,378 |
| Jul 10, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.47% | 5,608,866 |
| Jul 9, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.93% | 19,847,140 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 4,711,420 |
| Jul 7, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.94% | 4,958,581 |
| Jul 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.43% | 1,146,545 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,766,968 |
| Jul 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.23% | 4,660,434 |
| Jul 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,686,905 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.23% | 23,915,387 |
| Jun 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.46% | 3,070,388 |
| Jun 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.88% | 1,153,431 |
| Jun 24, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 7.93% | 4,337,368 |
| Jun 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.46% | 3,321,604 |
| Jun 22, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 3.50% | 5,850,965 |
| Jun 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.25% | 808,773 |
| Jun 18, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.14% | 3,216,793 |
| Jun 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.99% | 3,685,733 |
| Jun 16, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.49% | 2,725,114 |
| Jun 15, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -9.69% | 4,059,335 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.22% | 2,093,504 |
| Jun 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.64% | 1,176,064 |
| Jun 10, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.20% | 1,627,075 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.56% | 1,809,274 |
| Jun 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.10% | 3,084,049 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.22% | 3,471,338 |
| Jun 1, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 7,523,411 |