Skip to main content
Gulf Franchising Holding Company - K.S.C. (Public) (KWSE:GFC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.355
+0.005 (1.43%)
At close: Mar 8, 2026

KWSE:GFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.360.360.360.36--
Mar 8, 20260.360.360.360.360.361.43%707
Mar 5, 20260.350.350.350.350.35--
Mar 4, 20260.350.350.350.350.35--
Mar 3, 20260.350.350.350.350.35--
Mar 2, 20260.350.350.350.350.351.45%750
Feb 24, 20260.350.350.350.350.35--
Feb 23, 20260.350.350.350.350.35--
Feb 22, 20260.350.350.350.350.354.86%50
Feb 19, 20260.330.330.330.330.33-4.91%2,954
Feb 18, 20260.310.350.310.350.354.85%9,637
Feb 17, 20260.330.330.330.330.33--
Feb 16, 20260.330.330.330.330.33--
Feb 15, 20260.330.330.330.330.33--
Feb 12, 20260.330.330.330.330.33--
Feb 11, 20260.330.330.330.330.33--
Feb 10, 20260.300.330.300.330.335.43%950
Feb 9, 20260.310.310.310.310.31-4.86%3,695
Feb 8, 20260.330.330.330.330.33--
Feb 5, 20260.330.330.330.330.33-4.91%500
Feb 4, 20260.350.350.350.350.35--
Feb 3, 20260.350.350.350.350.35--
Feb 2, 20260.350.350.350.350.35--
Feb 1, 20260.350.350.350.350.359.84%163
Jan 29, 20260.320.320.320.320.32-3.96%10,727
Jan 28, 20260.330.330.330.330.33--
Jan 27, 20260.330.330.330.330.33--
Jan 26, 20260.330.330.330.330.33--
Jan 25, 20260.330.330.330.330.33-4.93%1,900
Jan 22, 20260.350.350.350.350.35--
Jan 21, 20260.350.350.350.350.35-2.82%2,797
Jan 20, 20260.330.360.330.360.361.72%10,377
Jan 19, 20260.350.350.350.350.35--
Jan 15, 20260.350.350.350.350.357.38%100
Jan 14, 20260.330.330.330.330.33-11,096
Jan 13, 20260.330.330.330.330.33-4.69%50
Jan 12, 20260.340.340.340.340.34--
Jan 11, 20260.340.340.340.340.34--
Jan 8, 20260.340.340.340.340.34-4.75%5,503
Jan 7, 20260.360.360.360.360.36-4.79%50
Jan 6, 20260.380.380.380.380.38--
Jan 5, 20260.380.380.380.380.38--
Jan 4, 20260.380.380.380.380.38--
Dec 31, 20250.350.380.350.380.383.30%4,887
Dec 30, 20250.360.360.360.360.36--
Dec 29, 20250.390.390.340.360.361.39%10,687
Dec 28, 20250.360.400.360.360.365.59%22,716
Dec 25, 20250.340.340.340.340.34--
Dec 24, 20250.340.340.340.340.34--
Dec 23, 20250.340.340.340.340.34-2.02%5,000
Dec 22, 20250.350.350.350.350.35--
Dec 21, 20250.350.350.350.350.35--
Dec 18, 20250.350.350.350.350.35--
Dec 17, 20250.350.350.350.350.35-4.93%1,360
Dec 16, 20250.340.370.340.370.378.96%5,100
Dec 15, 20250.340.340.340.340.34-4.29%100
Dec 14, 20250.350.350.350.350.35-4.89%6,302
Dec 11, 20250.360.370.330.370.375.75%12,366
Dec 10, 20250.360.360.350.350.35-4.66%2,706
Dec 9, 20250.370.380.370.370.37-12,700
Dec 8, 20250.350.380.350.370.374.58%6,442
Dec 7, 20250.350.350.310.350.358.72%1,292
Dec 4, 20250.340.350.320.320.32-10.34%7,780
Dec 3, 20250.350.390.330.360.3611.87%6,397
Dec 2, 20250.320.320.320.320.32--
Dec 1, 20250.320.320.320.320.32--
Nov 30, 20250.320.320.320.320.32--
Nov 27, 20250.350.360.320.320.32-4.48%995
Nov 26, 20250.340.340.340.340.34--
Nov 25, 20250.340.370.340.340.34-4.29%28,702
Nov 24, 20250.350.350.350.350.35-250
Nov 23, 20250.350.350.350.350.35--
Nov 20, 20250.380.380.350.350.35-4.89%4,411
Nov 19, 20250.350.370.350.370.379.85%2,183
Nov 18, 20250.340.340.340.340.34--
Nov 17, 20250.340.340.340.340.34--
Nov 16, 20250.340.340.340.340.347.03%4,000
Nov 13, 20250.310.310.310.310.31-3.69%70
Nov 12, 20250.330.330.330.330.33--
Nov 11, 20250.330.340.330.330.330.31%76,651
Nov 10, 20250.320.350.320.320.32-1.82%24,157
Nov 9, 20250.310.340.310.330.332.80%89,073
Nov 6, 20250.330.330.320.320.32-8.29%7,501
Nov 5, 20250.340.360.330.350.35-26,475
Nov 4, 20250.350.370.340.350.35-34,980
Nov 3, 20250.360.370.350.350.352.34%33,754
Nov 2, 20250.390.420.340.340.34-11.17%40,163
Oct 30, 20250.330.390.330.390.3925.00%62,813
Oct 29, 20250.280.350.270.310.315.48%169,879
Oct 28, 20250.240.340.240.290.2926.41%85,627
Oct 27, 20250.230.230.230.230.23--
Oct 26, 20250.240.240.230.230.23-4.94%8,673
Oct 23, 20250.240.240.240.240.24--
Oct 22, 20250.240.240.240.240.24--
Oct 21, 20250.240.240.240.240.24--
Oct 20, 20250.240.240.240.240.24--
Oct 19, 20250.240.240.240.240.24--
Oct 16, 20250.240.240.240.240.24-900
Oct 15, 20250.240.240.240.240.240.41%7,751
Oct 14, 20250.240.240.240.240.24-8,250