Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8020
+0.0050 (0.63%)
At close: Dec 4, 2025
KWSE:KFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 15,991,900 |
| Dec 3, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.25% | 3,861,310 |
| Dec 2, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 6,151,919 |
| Dec 1, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.25% | 7,707,667 |
| Nov 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | 2,736,883 |
| Nov 27, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.13% | 7,868,565 |
| Nov 26, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 4,430,561 |
| Nov 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 11,061,030 |
| Nov 24, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.38% | 19,874,400 |
| Nov 23, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.13% | 3,296,320 |
| Nov 20, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.38% | 6,160,095 |
| Nov 19, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 7,727,518 |
| Nov 18, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.50% | 17,033,980 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 6,355,976 |
| Nov 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.38% | 8,331,411 |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 7,972,861 |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.37% | 6,163,304 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.50% | 8,682,535 |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 5,412,506 |
| Nov 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.38% | 3,367,808 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,206,182 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 6,329,205 |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 14,553,240 |
| Nov 3, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 14,428,020 |
| Nov 2, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 11,126,040 |
| Oct 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.38% | 16,632,240 |
| Oct 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.76% | 51,649,120 |
| Oct 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.51% | 6,748,049 |
| Oct 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 10,399,210 |
| Oct 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | 5,858,366 |
| Oct 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.13% | 5,215,875 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 10,501,370 |
| Oct 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.13% | 7,066,432 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | 8,208,112 |
| Oct 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.51% | 6,718,756 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.13% | 8,043,656 |
| Oct 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.51% | 12,507,100 |
| Oct 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 14,387,480 |
| Oct 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.51% | 8,085,367 |
| Oct 12, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.26% | 11,911,130 |
| Oct 9, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.63% | 16,662,260 |
| Oct 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.38% | 6,231,358 |
| Oct 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 9,948,122 |
| Oct 6, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.13% | 6,375,906 |
| Oct 5, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.13% | 8,079,352 |
| Oct 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.51% | 7,208,784 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 7,556,254 |
| Sep 30, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.25% | 12,683,050 |
| Sep 29, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 1.02% | 15,946,330 |
| Sep 28, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.13% | 7,556,250 |