Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8070
+0.0040 (0.50%)
At close: Jul 31, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.50% | 9,817,577 |
| Jul 30, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.25% | 6,605,064 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.75% | 10,002,210 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.75% | 7,822,161 |
| Jul 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 5,029,393 |
| Jul 24, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 6,352,071 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.12% | 11,230,700 |
| Jul 22, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 7,540,103 |
| Jul 21, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.12% | 9,671,983 |
| Jul 20, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 4,413,140 |
| Jul 17, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.75% | 15,526,490 |
| Jul 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 14,515,490 |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.37% | 7,607,446 |
| Jul 14, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.12% | 16,565,240 |
| Jul 13, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.37% | 11,571,620 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.74% | 22,368,990 |
| Jul 9, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.75% | 25,065,280 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,524,330 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 11,244,170 |
| Jul 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.38% | 6,145,284 |
| Jul 3, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.38% | 9,144,358 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.75% | 16,911,740 |
| Jul 1, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.50% | 17,626,460 |
| Jun 30, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.88% | 51,057,750 |
| Jun 29, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.58% | 27,525,300 |
| Jun 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.04% | 20,470,350 |
| Jun 24, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.68% | 32,311,710 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 15,831,020 |
| Jun 22, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.68% | 18,652,390 |
| Jun 19, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.82% | 22,575,110 |
| Jun 18, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.08% | 13,139,040 |
| Jun 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.41% | 15,098,120 |
| Jun 16, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 24,741,990 |
| Jun 15, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -3.70% | 47,403,430 |
| Jun 12, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.82% | 31,504,720 |
| Jun 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.78% | 15,816,830 |
| Jun 10, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.46% | 21,440,800 |
| Jun 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.53% | 8,756,393 |
| Jun 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.40% | 9,287,018 |
| Jun 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.13% | 10,258,200 |
| Jun 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.53% | 5,728,312 |
| May 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 27,335,260 |
| May 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 27,051,260 |
| May 27, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.27% | 8,347,454 |
| May 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | 11,359,020 |
| May 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.40% | 7,070,170 |
| May 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 21,915,420 |
| May 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.14% | 11,353,570 |
| May 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 9,080,512 |
| May 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.14% | 10,590,400 |