KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1530
-0.0030 (-1.92%)
At close: May 10, 2026
KWSE:KFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 1,071,195 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 832,414 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 3,868,328 |
| May 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 367,344 |
| May 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 283,551 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 21,418 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 985,499 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.94% | 2,791,351 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 271,003 |
| Apr 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 729,587 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 86,290 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | 187,657 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 143,531 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,035 |
| Apr 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.76% | 87 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 376,349 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 273,611 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.96% | 22,001 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 52,456 |
| Apr 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 31,950 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 241,148 |
| Apr 8, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.60% | 616,303 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 211,119 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.31% | 10,302 |
| Apr 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 94,310 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 200 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 14,349 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.84% | 1 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 81,470 |
| Mar 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 264,900 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 3,686 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 121,004 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 40,192 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.76% | 1 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.62% | 34,545 |
| Mar 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 2,001 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.92% | 55,293 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.26% | 449,186 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 5.56% | 140 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.61% | 82,477 |
| Mar 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.62% | 165,012 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 351,461 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 100,303 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 10,132 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 56,422 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 40,551 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.09% | 3,500 |
| Feb 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.05% | 312,699 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.43% | 19,050 |