IFA Hotels and Resorts - KPSC (KWSE:IFAHR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.072
+0.008 (0.75%)
At close: Dec 28, 2025
KWSE:IFAHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 28, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.75% | 416,762 |
| Dec 25, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.28% | 636,492 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.19% | 698,189 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 560,074 |
| Dec 22, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 279,584 |
| Dec 21, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 867,494 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.51% | 825,779 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.28% | 1,219,022 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 1,003,765 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 2,271,365 |
| Dec 14, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.52% | 1,026,759 |
| Dec 11, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.72% | 1,502,954 |
| Dec 10, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 4.23% | 1,311,891 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 1,640,668 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 1,582,576 |
| Dec 7, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.09% | 934,808 |
| Dec 4, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.03% | 1,185,177 |
| Dec 3, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.09% | 861,857 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.65% | 1,162,831 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 756,753 |
| Nov 30, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.09% | 1,200,934 |
| Nov 27, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | 1.40% | 1,632,511 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.19% | 1,776,076 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.84% | 975,919 |
| Nov 24, 2025 | 1.08 | 1.15 | 1.05 | 1.08 | 1.08 | 0.37% | 3,334,466 |
| Nov 23, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.09% | 650,302 |
| Nov 20, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 1,475,600 |
| Nov 19, 2025 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 2.00% | 3,780,043 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | -0.54% | 1,041,673 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,109,190 |
| Nov 16, 2025 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -4.00% | 1,200,626 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.62% | 1,388,826 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.08% | 1,216,736 |
| Nov 11, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.91% | 1,579,762 |
| Nov 10, 2025 | 1.21 | 1.29 | 1.20 | 1.20 | 1.20 | 0.25% | 6,294,174 |
| Nov 9, 2025 | 1.25 | 1.25 | 1.07 | 1.20 | 1.20 | -3.30% | 1,043,541 |
| Nov 6, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -1.97% | 1,927,954 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 970,644 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.55% | 1,435,235 |
| Nov 3, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.92% | 538,573 |
| Nov 2, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.54% | 1,896,043 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 745,615 |
| Oct 29, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 0.23% | 2,848,702 |
| Oct 28, 2025 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.45% | 1,445,876 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -4.41% | 1,332,797 |
| Oct 26, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 2,838,092 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.43% | 4,381,683 |
| Oct 22, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.79% | 4,404,028 |
| 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 |