International Financial Advisors Holding - KPSC (KWSE:IFA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4550
+0.0030 (0.66%)
At close: Dec 4, 2025
KWSE:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 2,605,058 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 804,511 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 2,501,339 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 5,437,961 |
| Nov 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,454,303 |
| Nov 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.22% | 3,821,472 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 4,850,638 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.92% | 5,448,030 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,982,770 |
| Nov 23, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.64% | 6,048,850 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 5,300,068 |
| Nov 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.49% | 10,276,560 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -1.68% | 8,648,728 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.14% | 16,836,500 |
| Nov 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.71% | 9,450,880 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 2,714,652 |
| Nov 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.41% | 5,719,136 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | 4,737,474 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.20% | 8,364,651 |
| Nov 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.19% | 6,249,344 |
| Nov 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.60% | 11,021,100 |
| Nov 5, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.34% | 10,556,780 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 8,181,707 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.81% | 32,240,940 |
| Nov 2, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.63% | 26,227,040 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | 10,147,580 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.20% | 9,210,194 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.67% | 15,855,000 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.84% | 6,909,255 |
| Oct 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 9,531,730 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 5,297,805 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 12,194,270 |
| Oct 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.41% | 21,248,460 |
| Oct 20, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -1.80% | 27,539,200 |
| Oct 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | 22,273,930 |
| Oct 16, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.10% | 39,788,480 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.97% | 27,775,610 |
| Oct 14, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 4.62% | 27,130,910 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.64% | 10,907,370 |
| Oct 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.24% | 11,331,830 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.47% | 9,263,896 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.63% | 9,333,804 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.60% | 19,583,470 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 18,115,670 |
| Oct 5, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 34,506,910 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 19,812,180 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.69% | 4,356,338 |
| Sep 30, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 17,303,890 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.46% | 5,628,946 |
| Sep 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 2,905,108 |