Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.7960
-0.0020 (-0.25%)
At close: Sep 18, 2025
KWSE:KFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 14,894,790 |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | 4,981,686 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 7,361,832 |
| Sep 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | 9,570,263 |
| Sep 14, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.76% | 9,987,289 |
| Sep 11, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.38% | 6,103,288 |
| Sep 10, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 11,476,420 |
| Sep 9, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.13% | 17,183,400 |
| Sep 8, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 3.66% | 27,169,560 |
| Sep 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 6,046,082 |
| Sep 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.78% | 11,805,930 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | 6,176,235 |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 7,621,031 |
| Aug 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.13% | 11,684,840 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.64% | 13,067,240 |
| Aug 27, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 9,570,006 |
| Aug 26, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.89% | 24,845,580 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.51% | 8,494,739 |
| Aug 24, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.25% | 3,769,666 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.25% | 11,043,200 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 8,702,076 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | 4,494,752 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.37% | 6,608,480 |
| Aug 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 5,029,792 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 5,809,084 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 6,864,840 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.11% | 14,676,420 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | -0.25% | 11,273,860 |
| Aug 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | 0.50% | 12,404,600 |
| Aug 7, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.12% | 5,398,377 |
| Aug 6, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.12% | 7,282,590 |
| Aug 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.63% | 7,750,249 |
| Aug 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.79 | -0.62% | 8,660,114 |
| Aug 3, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.80 | -0.25% | 6,340,329 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.50% | 9,817,577 |
| Jul 30, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.79 | 0.25% | 6,605,064 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | 0.75% | 10,002,210 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -0.75% | 7,822,161 |
| Jul 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -0.25% | 5,029,393 |
| Jul 24, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.79 | - | 6,352,071 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | 0.12% | 11,230,700 |
| Jul 22, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.79 | -0.37% | 7,540,103 |
| Jul 21, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.12% | 9,671,983 |
| Jul 20, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.79 | -0.37% | 4,413,140 |
| Jul 17, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.75% | 15,526,490 |
| Jul 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.79 | -1.23% | 14,515,490 |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | -0.37% | 7,607,446 |
| Jul 14, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.80 | -0.12% | 16,565,240 |
| Jul 13, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.80 | 0.37% | 11,571,620 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.80 | 0.74% | 22,368,990 |