Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6250
-0.0020 (-0.32%)
At close: Dec 4, 2025
KWSE:KFOUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.50% | 405 |
| Nov 17, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.60% | 4,021 |
| Nov 16, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.61% | 11,390 |
| Nov 13, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.90% | 28,120 |
| Nov 12, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 14,800 |
| Nov 11, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.45% | 6,404 |
| Nov 10, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.60% | 29,876 |
| Nov 9, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 28,710 |
| Nov 6, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.80% | 77,414 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 24,720 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | 13,935 |
| Nov 3, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.42% | 203,144 |
| Nov 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 43,007 |
| Oct 30, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 0.61% | 143,192 |
| Oct 29, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.39% | 1,945 |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.46% | 2,138 |
| Oct 27, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.22% | 16,133 |
| Oct 26, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.61% | 6,770 |
| Oct 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.15% | 5,728 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.92% | 10,474 |
| 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 |