Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6640
+0.0160 (2.47%)
At close: Oct 16, 2025
KWSE:KFOUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -1.36% | 20,420 |
| Oct 20, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 1,264 |
| Oct 19, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.36% | 84,104 |
| Oct 16, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 2.47% | 67,057 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.82% | 131,022 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 71,397 |
| Oct 13, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 8,233 |
| Oct 12, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.81% | 9,436 |
| Oct 9, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.15% | 55,248 |
| Oct 8, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -1.34% | 10,802 |
| Oct 7, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.44% | 152,104 |
| Oct 6, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.60% | 13,156 |
| Oct 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 5,000 |
| Oct 2, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.74% | 24,405 |
| Oct 1, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.78% | 50,444 |
| Sep 30, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 12,099 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.59% | 15,016 |
| Sep 28, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.02% | 72,975 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.29% | 28,505 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 16,994 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.31% | 50,271 |
| Sep 22, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 13,057 |
| Sep 21, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.14% | 42,880 |
| Sep 18, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 81,240 |
| Sep 17, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.57% | 11,663 |
| Sep 16, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.26% | 31,917 |
| Sep 15, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 1.13% | 202,057 |
| Sep 14, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.29% | 27,650 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -2.38% | 40,458 |
| Sep 10, 2025 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 5.16% | 387,731 |
| Sep 9, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 0.30% | 76,647 |
| Sep 8, 2025 | 0.64 | 0.69 | 0.61 | 0.68 | 0.68 | 6.46% | 192,896 |
| Sep 7, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 46,038 |
| Sep 3, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 49,078 |
| Sep 2, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.31% | 4,275 |
| Sep 1, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.11% | 22,090 |
| Aug 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 153,075 |
| Aug 28, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.47% | 43,044 |
| Aug 27, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 6,962 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 20,964 |
| Aug 25, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 3.67% | 105,274 |
| Aug 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 40,146 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 30,043 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 8,365 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 2,980 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 34,895 |
| Aug 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 63,650 |
| Aug 14, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 22,409 |
| Aug 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.49% | 75,722 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 5,598 |