Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4540
-0.0040 (-0.87%)
At close: Aug 6, 2026
KWSE:KFOUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.87% | 25,751 |
| Aug 5, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 51,845 |
| Aug 4, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.87% | 33,510 |
| Aug 3, 2026 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -3.55% | 101,045 |
| Aug 2, 2026 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | -2.04% | 16,184 |
| Jul 30, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.66% | 19,074 |
| Jul 29, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 17,315 |
| Jul 28, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 0.21% | 23,828 |
| Jul 27, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 35,831 |
| Jul 26, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -0.41% | 38,841 |
| Jul 23, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | 2.07% | 188,172 |
| Jul 22, 2026 | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | 7.11% | 466,421 |
| Jul 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 442 |
| Jul 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,962 |
| Jul 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 1,901 |
| Jul 16, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 10,010 |
| Jul 15, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.44% | 3,637 |
| Jul 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 93 |
| Jul 13, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.32% | 10,070 |
| Jul 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 9, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.44% | 3,559 |
| Jul 8, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.22% | 61,895 |
| Jul 7, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.00% | 24,776 |
| Jul 6, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 3.09% | 3,421 |
| Jul 5, 2026 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -1.31% | 46,158 |
| Jul 2, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | 52,052 |
| Jul 1, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.44% | 17,322 |
| Jun 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 29, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 7,200 |
| Jun 28, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.34% | 46,450 |
| Jun 25, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.32% | 10,986 |
| Jun 24, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 17,110 |
| Jun 23, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -0.22% | 17,260 |
| Jun 22, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.43% | 321 |
| Jun 21, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.31% | 246 |
| Jun 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.44% | 5,211 |
| Jun 17, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.86% | 18,478 |
| Jun 15, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.22% | 4,741 |
| Jun 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 9,559 |
| Jun 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.11% | 25 |
| Jun 9, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.02% | 25,932 |
| Jun 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 20 |
| Jun 7, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 2 |
| Jun 4, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.29% | 86,856 |
| Jun 3, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.53% | 335 |
| Jun 2, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.65% | 18,600 |
| Jun 1, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 2.44% | 20,834 |
| May 25, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.04% | 21,296 |
| May 24, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.63% | 26,693 |