Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6050
-0.0040 (-0.66%)
At close: Jul 29, 2025
KWSE:KFOUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 39,967 |
| Jul 30, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.15% | 49,914 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.66% | 30,874 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.16% | 54,419 |
| Jul 27, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 35,912 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.13% | 30,241 |
| Jul 23, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.80% | 50,816 |
| Jul 22, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 1.83% | 233,621 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 16,581 |
| Jul 20, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 13,005 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 639 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.50% | 11,100 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 560 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 23,361 |
| Jul 13, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.17% | 21,966 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 23,953 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 17,415 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 34,525 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 18,251 |
| Jul 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 97,560 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 34,743 |
| Jul 2, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.66% | 35,560 |
| Jul 1, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.49% | 36,943 |
| Jun 30, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.17% | 51,768 |
| Jun 29, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.17% | 65,653 |
| Jun 25, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 1.00% | 22,910 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.87% | 68,666 |
| Jun 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.38% | 301 |
| Jun 22, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.19% | 89,796 |
| Jun 19, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 10,349 |
| Jun 18, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.34% | 62,241 |
| Jun 17, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -2.51% | 22,496 |
| Jun 16, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.10% | 20,601 |
| Jun 15, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | -3.81% | 46,697 |
| Jun 12, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -0.66% | 72,972 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -6.18% | 152,635 |
| Jun 10, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.61 | 0.31% | 287,077 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.61 | 0.62% | 31,919 |
| Jun 3, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.60 | 2.56% | 95,034 |
| Jun 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.59 | - | 14,990 |
| Jun 1, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.59 | 0.64% | 25,600 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.58 | -0.32% | 31,117 |
| May 28, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.58 | 1.63% | 34,874 |
| May 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.58 | -0.16% | 42,515 |
| May 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.58 | 0.66% | 37,136 |
| May 25, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.57 | -0.97% | 141,611 |
| May 22, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.58 | 2.84% | 279,544 |
| May 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | -1.80% | 2,500 |
| May 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.57 | 1.67% | 1 |
| May 19, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.56 | 1.52% | 99,263 |