Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6080
-0.0020 (-0.33%)
At close: Feb 1, 2026
KWSE:KFOUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -0.49% | 5,181 |
| Jan 28, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.97% | 40,207 |
| Jan 27, 2026 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 1.48% | 116,019 |
| Jan 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.01% | 3 |
| Jan 25, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.17% | 692 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.39% | 10,003 |
| Jan 21, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 61 |
| Jan 20, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 1,003 |
| Jan 19, 2026 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 11,479 |
| Jan 15, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -1.27% | 452 |
| Jan 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 13, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 150 |
| Jan 12, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.16% | 280 |
| Jan 11, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 0.16% | 2,980 |
| Jan 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 7, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -0.32% | 1,630 |
| Jan 6, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 226 |
| Jan 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 3,600 |
| Jan 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 10,000 |
| Dec 31, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.11% | 6,984 |
| Dec 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 1,000 |
| Dec 28, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.31% | 2,004 |
| Dec 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 100 |
| Dec 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | 46,046 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 79 |
| Dec 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.11% | 22,392 |
| Dec 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.78% | 1,022 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 481 |
| Dec 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 16, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.78% | 34,515 |
| Dec 15, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 10,425 |
| Dec 14, 2025 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | - | 44,296 |
| Dec 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 67,333 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.77% | 209,148 |
| Dec 9, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 3.18% | 116,502 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | 644 |
| Dec 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 11,866 |
| Dec 4, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.32% | 6,600 |
| Dec 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 9,425 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 10,942 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -0.63% | 7,100 |
| Nov 30, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.25% | 23,640 |
| Nov 27, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.93% | 28,442 |
| Nov 26, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.61% | 3,661 |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 210 |
| Nov 24, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -0.30% | 12,457 |
| Nov 23, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | -0.46% | 5,307 |
| Nov 20, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.15% | 8,748 |
| Nov 19, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 3.94% | 7,075 |