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
0.419
-0.025 (-5.63%)
At close: Apr 28, 2026

KWSE:GFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.450.400.420.42-5.63%13,272
Apr 27, 20260.410.440.350.440.443.74%8,766
Apr 26, 20260.430.430.430.430.43-4.68%31,900
Apr 23, 20260.450.450.450.450.450.22%235
Apr 22, 20260.420.450.420.450.457.95%1,430
Apr 21, 20260.420.420.420.420.42-4.38%5,331
Apr 20, 20260.430.430.430.430.43--
Apr 19, 20260.420.440.420.430.438.50%23,794
Apr 16, 20260.440.440.400.400.40-3.85%5,150
Apr 15, 20260.420.420.420.420.42-4.81%99
Apr 14, 20260.440.440.440.440.44-2.02%3,520
Apr 13, 20260.410.450.410.450.453.72%17,821
Apr 12, 20260.400.430.350.430.439.97%29,571
Apr 9, 20260.340.400.340.390.399.52%1,264
Apr 8, 20260.350.360.330.360.3613.33%13,508
Apr 7, 20260.330.360.310.320.32-7.62%18,020
Apr 6, 20260.340.340.340.340.34-4.75%5
Apr 5, 20260.360.360.360.360.36--
Apr 2, 20260.360.360.360.360.36--
Apr 1, 20260.360.360.360.360.36--
Mar 31, 20260.360.360.360.360.36--
Mar 30, 20260.360.360.360.360.36--
Mar 29, 20260.360.360.360.360.36--
Mar 26, 20260.360.360.360.360.36--
Mar 25, 20260.360.360.360.360.36--
Mar 24, 20260.360.360.360.360.369.82%1,188
Mar 18, 20260.340.340.330.330.33-9.19%539
Mar 17, 20260.360.360.360.360.36-1.64%288
Mar 16, 20260.370.370.370.370.37--
Mar 15, 20260.370.370.370.370.37--
Mar 12, 20260.360.370.360.370.371.39%2,000
Mar 11, 20260.380.380.360.360.361.41%2,940
Mar 10, 20260.360.360.360.360.36--
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--