KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1540
-0.0050 (-3.14%)
At close: Sep 2, 2025

KWSE:KFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.150.160.150.160.160.65%294,924
Sep 2, 20250.150.160.150.150.15-3.14%193,300
Sep 1, 20250.150.170.150.160.163.25%335,879
Aug 31, 20250.170.170.150.150.15-1.91%997,708
Aug 28, 20250.170.170.160.160.16-10.29%1,182,077
Aug 27, 20250.180.180.180.180.18-2.78%20
Aug 26, 20250.180.180.180.180.18--
Aug 25, 20250.180.180.170.180.180.56%74,187
Aug 24, 20250.180.180.170.180.180.56%222,803
Aug 21, 20250.180.180.180.180.18-550
Aug 20, 20250.170.180.170.180.184.71%129,472
Aug 19, 20250.170.170.170.170.172.41%10,010
Aug 18, 20250.170.170.160.170.17-1.78%181,188
Aug 17, 20250.170.170.170.170.171.81%7,520
Aug 14, 20250.170.170.160.170.17-2.35%98,600
Aug 13, 20250.170.170.160.170.1711.11%158,781
Aug 12, 20250.170.170.150.150.15-4.38%56,010
Aug 11, 20250.180.180.150.160.16-11.11%1,011,432
Aug 10, 20250.180.180.180.180.18--
Aug 7, 20250.180.180.180.180.18-500
Aug 6, 20250.180.180.180.180.184.05%37,488
Aug 5, 20250.180.180.170.170.17-3.89%21,522
Aug 4, 20250.170.180.170.180.180.56%50,010
Aug 3, 20250.180.180.180.180.18-2.72%61,018
Jul 31, 20250.180.180.180.180.18--
Jul 30, 20250.180.180.180.180.18--
Jul 29, 20250.170.180.170.180.182.22%41,362
Jul 28, 20250.180.180.180.180.18--
Jul 27, 20250.180.180.180.180.18-2.70%50,000
Jul 24, 20250.190.190.180.190.190.54%109,391
Jul 23, 20250.180.180.180.180.18--
Jul 22, 20250.190.190.170.180.18-25
Jul 21, 20250.180.180.180.180.18--
Jul 20, 20250.180.190.180.180.180.55%104,642
Jul 17, 20250.180.180.180.180.18-0.54%450
Jul 16, 20250.180.190.180.180.183.37%337,806
Jul 15, 20250.170.180.170.180.18-285,015
Jul 14, 20250.170.180.160.180.183.49%132,960
Jul 13, 20250.180.180.160.170.17-3.37%100,398
Jul 10, 20250.180.180.180.180.18-62,462
Jul 9, 20250.180.180.180.180.18-3.26%26,692
Jul 8, 20250.180.180.180.180.18-1.08%1,001
Jul 7, 20250.190.190.190.190.192.76%820,043
Jul 6, 20250.180.180.180.180.18-2.16%20,000
Jul 3, 20250.180.190.180.190.19-0.54%40,023
Jul 2, 20250.180.190.180.190.19-60,038
Jul 1, 20250.190.190.180.190.19-50,971
Jun 30, 20250.190.190.180.190.19-0.53%146,075
Jun 29, 20250.180.190.180.190.19-5,060
Jun 25, 20250.180.190.180.190.19-1.06%27,993