IFA Hotels and Resorts - KPSC (KWSE:IFAHR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.419
-0.029 (-2.00%)
At close: Oct 20, 2025
KWSE:IFAHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.34% | 5,618,548 |
| Oct 20, 2025 | 1.46 | 1.59 | 1.38 | 1.42 | 1.42 | -2.00% | 10,982,240 |
| Oct 19, 2025 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 9.37% | 6,335,219 |
| Oct 16, 2025 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | 1.85% | 5,974,514 |
| Oct 15, 2025 | 1.22 | 1.31 | 1.21 | 1.30 | 1.30 | 8.24% | 2,915,832 |
| Oct 14, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 5.91% | 3,467,891 |
| Oct 13, 2025 | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | 5.98% | 3,935,011 |
| Oct 12, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.83% | 1,778,098 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.65% | 1,670,459 |
| Oct 8, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | 0.19% | 1,243,618 |
| Oct 7, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -3.52% | 2,156,596 |
| Oct 6, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.09% | 1,516,523 |
| Oct 5, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | 0.64% | 495,781 |
| Oct 2, 2025 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 0.36% | 2,886,149 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 0.18% | 709,298 |
| Sep 30, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | - | 3,123,116 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.62% | 666,365 |
| Sep 28, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 1.23% | 2,182,776 |
| Sep 25, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.09% | 2,015,701 |
| Sep 24, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.09% | 4,143,861 |
| Sep 23, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 1,449,632 |
| Sep 22, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.71% | 2,943,986 |
| Sep 21, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 1,799,696 |
| Sep 18, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.09% | 4,346,024 |
| Sep 17, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | 1.54% | 4,928,846 |
| Sep 16, 2025 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 4.76% | 6,058,088 |
| Sep 15, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.19% | 3,595,772 |
| Sep 14, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,288,302 |
| Sep 11, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.10% | 2,543,252 |
| Sep 10, 2025 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 4.70% | 3,466,891 |
| Sep 9, 2025 | 0.91 | 1.07 | 0.90 | 1.00 | 1.00 | 13.75% | 4,217,896 |
| Sep 8, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.69% | 3,106,049 |
| Sep 7, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.46% | 1,946,112 |
| Sep 3, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 1,472,489 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.47% | 911,576 |
| Sep 1, 2025 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | 3.88% | 3,047,204 |
| Aug 31, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.59% | 10,383,440 |
| Aug 28, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 4.97% | 6,680,693 |
| Aug 27, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.75% | 3,354,432 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.38% | 2,704,345 |
| Aug 25, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.36% | 649,700 |
| Aug 24, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 0.37% | 1,895,451 |
| Aug 21, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -1.83% | 922,328 |
| Aug 20, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.49% | 1,778,699 |
| Aug 19, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.37% | 688,301 |
| Aug 18, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | - | 1,474,605 |
| Aug 17, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | 0.63% | 1,403,073 |
| Aug 14, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.80% | 1,308,386 |
| Aug 13, 2025 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | 0.24% | 2,619,266 |
| Aug 12, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 0.61% | 2,066,494 |