International Financial Advisors Holding - KPSC (KWSE:IFA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4430
-0.0060 (-1.34%)
At close: Aug 31, 2025
KWSE:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.95% | 2,852,882 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.10% | 5,108,081 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.16% | 10,920,490 |
| Aug 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.34% | 18,842,530 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.54% | 31,539,230 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 3.64% | 37,981,390 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 5,336,067 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.34% | 5,294,226 |
| Aug 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.36% | 9,539,733 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | 9,092,520 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 4,831,654 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 3,335,345 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 2,216,135 |
| Aug 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.31% | 14,829,140 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.82% | 5,626,973 |
| Aug 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 5.26% | 18,120,520 |
| 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 |