Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.7760
-0.0050 (-0.64%)
At close: Aug 27, 2025

KWSE:KFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20250.800.810.800.810.800.12%7,282,590
Aug 5, 20250.800.810.800.810.800.63%7,750,249
Aug 4, 20250.810.810.800.800.79-0.62%8,660,114
Aug 3, 20250.810.810.800.810.80-0.25%6,340,329
Jul 31, 20250.800.810.800.810.800.50%9,817,577
Jul 30, 20250.800.810.800.800.790.25%6,605,064
Jul 29, 20250.800.800.800.800.790.75%10,002,210
Jul 28, 20250.800.800.800.800.79-0.75%7,822,161
Jul 27, 20250.800.800.800.800.79-0.25%5,029,393
Jul 24, 20250.800.810.800.800.79-6,352,071
Jul 23, 20250.800.800.800.800.790.12%11,230,700
Jul 22, 20250.810.810.800.800.79-0.37%7,540,103
Jul 21, 20250.800.810.800.810.800.12%9,671,983
Jul 20, 20250.810.810.800.800.79-0.37%4,413,140
Jul 17, 20250.800.810.800.810.800.75%15,526,490
Jul 16, 20250.810.810.800.800.79-1.23%14,515,490
Jul 15, 20250.810.810.810.810.80-0.37%7,607,446
Jul 14, 20250.810.820.810.810.80-0.12%16,565,240
Jul 13, 20250.810.820.810.820.800.37%11,571,620
Jul 10, 20250.810.810.800.810.800.74%22,368,990
Jul 9, 20250.800.810.800.810.800.75%25,065,280
Jul 8, 20250.800.800.800.800.79-8,524,330
Jul 7, 20250.800.800.800.800.790.25%11,244,170
Jul 6, 20250.800.800.800.800.790.38%6,145,284
Jul 3, 20250.790.800.790.800.790.38%9,144,358
Jul 2, 20250.800.800.790.790.78-0.75%16,911,740
Jul 1, 20250.800.800.790.800.79-0.50%17,626,460
Jun 30, 20250.800.810.800.800.790.88%51,057,750
Jun 29, 20250.780.800.780.800.792.58%27,525,300
Jun 25, 20250.770.780.770.780.771.04%20,470,350
Jun 24, 20250.760.770.760.770.762.68%32,311,710
Jun 23, 20250.750.750.750.750.740.27%15,831,020
Jun 22, 20250.730.750.730.750.740.68%18,652,390
Jun 19, 20250.730.740.730.740.730.82%22,575,110
Jun 18, 20250.740.740.730.730.72-1.08%13,139,040