KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1460
+0.0070 (5.04%)
At close: Dec 31, 2025
KWSE:KFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.04% | 122 |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.14% | 506,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 94,122 |
| Dec 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 177,001 |
| Dec 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 91,134 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 462,580 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 525,337 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 505,154 |
| Dec 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 85,190 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 181,381 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.88% | 774,445 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.79% | 2,634,626 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 147,482 |
| Dec 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 184,111 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 141,564 |
| Dec 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 78,201 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 235,398 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 8,107 |
| Dec 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 24,753 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 363,464 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 62,602 |
| Dec 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 71,005 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 886,351 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 361,478 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 271,393 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 673,201 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 165,300 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 127,250 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 7,111 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 79,265 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 65,782 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 259,180 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 148,851 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | 11 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 107,276 |
| 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 |