KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1540
0.00 (0.00%)
At close: Nov 12, 2025
KWSE:KFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 34,733 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 80,622 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 7,365 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 59,705 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 15,767 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 139,160 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 143,649 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 440,044 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 594,965 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 501,040 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 1,531,769 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 156,318 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,352,633 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 857,495 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 1,237,330 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.11% | 6,060,307 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,539,280 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.55% | 3,007,341 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 513,743 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 878,631 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 1,742,564 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 5,523,434 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,687,259 |
| Oct 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,269,537 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 2,026,073 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 1,240,255 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 7,376,603 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.39% | 9,734,806 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,116,513 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,266,579 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 131,774 |
| Sep 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 631,756 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 702,169 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 1,034,771 |
| Sep 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 1,010,302 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.65% | 527,785 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 358,558 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 2,271,241 |
| Sep 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 51,810 |
| Sep 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 224,247 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 1,002,912 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 949,011 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,829,225 |
| Sep 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.73% | 900,479 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.21% | 75,221 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 151,881 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 143,939 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 67,511 |
| Sep 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 37,886 |
| Sep 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 294,924 |