Skip to main content
logo
Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.7910
+0.0040 (0.51%)
At close: Oct 19, 2025

KWSE:KFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20250.790.790.790.790.790.13%8,043,656
Oct 15, 20250.790.790.790.790.79-0.51%12,507,100
Oct 14, 20250.790.790.790.790.790.64%14,387,480
Oct 13, 20250.790.790.790.790.790.51%8,085,367
Oct 12, 20250.770.780.770.780.78-0.26%11,911,130
Oct 9, 20250.790.790.780.780.78-0.63%16,662,260
Oct 8, 20250.790.790.790.790.79-0.38%6,231,358
Oct 7, 20250.790.790.790.790.790.64%9,948,122
Oct 6, 20250.790.790.780.790.790.13%6,375,906
Oct 5, 20250.790.790.780.790.79-0.13%8,079,352
Oct 2, 20250.790.790.790.790.79-0.51%7,208,784
Oct 1, 20250.800.800.790.790.79-0.63%7,556,254
Sep 30, 20250.790.800.790.800.800.25%12,683,050
Sep 29, 20250.790.800.780.790.791.02%15,946,330
Sep 28, 20250.790.790.780.790.79-0.13%7,556,250
Sep 25, 20250.790.790.780.790.79-0.76%23,768,650
Sep 24, 20250.800.800.790.790.79-0.63%11,659,320
Sep 23, 20250.790.800.790.800.800.38%14,493,490
Sep 22, 20250.790.800.790.790.790.25%4,262,157
Sep 21, 20250.800.800.790.790.79-0.50%7,659,114
Sep 18, 20250.800.800.800.800.80-0.25%14,894,790
Sep 17, 20250.800.800.800.800.800.13%4,981,686
Sep 16, 20250.800.800.800.800.80-0.25%7,361,832
Sep 15, 20250.800.800.800.800.800.13%9,570,263
Sep 14, 20250.800.800.790.800.800.76%9,987,289
Sep 11, 20250.790.800.790.790.79-0.38%6,103,288
Sep 10, 20250.790.800.790.800.80-11,476,420
Sep 9, 20250.800.800.790.800.800.13%17,183,400
Sep 8, 20250.770.800.770.790.793.66%27,169,560
Sep 7, 20250.770.770.770.770.77-6,046,082
Sep 3, 20250.770.770.770.770.77-0.78%11,805,930
Sep 2, 20250.770.770.770.770.770.26%6,176,235
Sep 1, 20250.770.770.770.770.77-7,621,031
Aug 31, 20250.770.770.770.770.77-0.13%11,684,840
Aug 28, 20250.780.780.770.770.77-0.64%13,067,240
Aug 27, 20250.780.790.780.780.78-0.64%9,570,006
Aug 26, 20250.790.790.780.780.78-0.89%24,845,580
Aug 25, 20250.790.790.790.790.79-0.51%8,494,739
Aug 24, 20250.800.800.790.790.79-0.25%3,769,666
Aug 21, 20250.800.800.790.790.79-0.25%11,043,200
Aug 20, 20250.800.800.800.800.80-0.25%8,702,076
Aug 19, 20250.800.800.800.800.80-0.13%4,494,752
Aug 18, 20250.800.800.800.800.80-0.37%6,608,480
Aug 17, 20250.800.800.800.800.80-0.25%5,029,792
Aug 14, 20250.800.800.800.800.800.25%5,809,084
Aug 13, 20250.800.800.800.800.800.25%6,864,840
Aug 12, 20250.800.800.800.800.80-1.11%14,676,420
Aug 11, 20250.810.810.810.810.80-0.25%11,273,860
Aug 10, 20250.810.810.810.810.800.50%12,404,600
Aug 7, 20250.800.810.800.810.800.12%5,398,377