Gulf Franchising Holding Company - K.S.C. (Public) (KWSE:GFC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.321
-0.037 (-10.34%)
At close: Dec 4, 2025
KWSE:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -10.34% | 7,780 |
| Dec 3, 2025 | 0.35 | 0.39 | 0.33 | 0.36 | 0.36 | 11.87% | 6,397 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 27, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -4.48% | 995 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 25, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | -4.29% | 28,702 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 250 |
| Nov 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.89% | 4,411 |
| Nov 19, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 9.85% | 2,183 |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.03% | 4,000 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.69% | 70 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 11, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.31% | 76,651 |
| Nov 10, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | -1.82% | 24,157 |
| Nov 9, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 2.80% | 89,073 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -8.29% | 7,501 |
| Nov 5, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | - | 26,475 |
| Nov 4, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 34,980 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 2.34% | 33,754 |
| Nov 2, 2025 | 0.39 | 0.42 | 0.34 | 0.34 | 0.34 | -11.17% | 40,163 |
| Oct 30, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 25.00% | 62,813 |
| Oct 29, 2025 | 0.28 | 0.35 | 0.27 | 0.31 | 0.31 | 5.48% | 169,879 |
| Oct 28, 2025 | 0.24 | 0.34 | 0.24 | 0.29 | 0.29 | 26.41% | 85,627 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.94% | 8,673 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 900 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 7,751 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,250 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 52,240 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 510 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 500 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 2,700 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.11% | 3,900 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.70% | 7,550 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 250 |
| Sep 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 550 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 10,250 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 250 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 3,250 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 25,450 |
| Sep 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,121 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.29% | 2,200 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.78% | 153 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -3.85% | 24,404 |
| Sep 15, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -5.65% | 74,817 |
| Sep 14, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 19.81% | 38,047 |
| Sep 11, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -3.27% | 34,492 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -13.71% | 600 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.98% | 3,411 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.46% | 6,035 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.80% | 203 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.67% | 20,735 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 4,016 |
| Aug 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -10.79% | 19,611 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 150 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 2.99% | 27,738 |
| Aug 20, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.74% | 26,510 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.88% | 11,580 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | 4,950 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 282 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.45% | 7,550 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.60% | 2,585 |
| Aug 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.21% | 7,254 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.23% | 8,830 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.91% | 97 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -0.45% | 5,002 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.08% | 68,836 |
| Aug 3, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 18.10% | 2,675 |
| Jul 31, 2025 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -14.29% | 3,335 |
| Jul 30, 2025 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 2.51% | 19,007 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 1,432 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.78% | 100 |
| Jul 27, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 32.11% | 28,480 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 836 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.26% | 11,571 |
| Jul 22, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.39% | 62,927 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,520 |
| Jul 20, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.59% | 19,336 |
| Jul 17, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 11.79% | 9,268 |