Skip to main content
GFH Financial Group BSC (KWSE:GFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.170
-0.002 (-1.16%)
At close: Mar 9, 2026

GFH Financial Group BSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.170.170.170.17-1.16%10,720,120
Mar 8, 20260.170.170.170.170.17-1.15%21,933,250
Mar 5, 20260.170.180.170.170.172.35%24,456,620
Mar 4, 20260.170.170.170.170.17-28,794,510
Mar 3, 20260.170.170.170.170.170.59%26,924,840
Mar 2, 20260.170.170.160.170.17-5.06%34,208,170
Feb 24, 20260.180.180.180.180.18-0.56%6,272,835
Feb 23, 20260.180.180.180.180.18-5,969,668
Feb 22, 20260.180.180.180.180.18-10,130,580
Feb 19, 20260.180.180.180.180.18-1.65%18,519,420
Feb 18, 20260.180.180.180.180.181.68%9,759,249
Feb 17, 20260.180.180.180.180.18-1.10%5,942,149
Feb 16, 20260.180.180.180.180.180.56%7,706,273
Feb 15, 20260.180.180.180.180.18-0.55%11,234,160
Feb 12, 20260.180.180.180.180.181.12%9,695,647
Feb 11, 20260.180.180.180.180.18-0.56%3,065,042
Feb 10, 20260.180.180.180.180.18-0.55%17,669,900
Feb 9, 20260.180.180.180.180.18-4,538,354
Feb 8, 20260.180.180.180.180.181.12%9,662,752
Feb 5, 20260.180.180.180.180.18-0.56%6,376,296
Feb 4, 20260.180.180.180.180.18-0.55%10,983,050
Feb 3, 20260.180.180.180.180.181.69%24,750,270
Feb 2, 20260.180.180.180.180.18-8,152,500
Feb 1, 20260.180.180.180.180.181.71%3,618,985
Jan 29, 20260.180.180.170.180.18-0.57%19,422,950
Jan 28, 20260.180.180.180.180.18-1.68%15,164,860
Jan 27, 20260.180.180.180.180.180.56%7,477,868
Jan 26, 20260.180.180.180.180.18-2.20%16,756,196
Jan 25, 20260.180.190.180.180.18-1.62%7,429,496
Jan 22, 20260.190.190.180.190.19-8,598,525
Jan 21, 20260.180.190.180.190.190.54%17,587,610
Jan 20, 20260.180.190.180.180.183.37%30,917,730
Jan 19, 20260.180.180.180.180.181.14%9,036,744
Jan 15, 20260.180.180.180.180.18-1.12%11,175,950
Jan 14, 20260.180.180.180.180.18-12,333,840
Jan 13, 20260.180.180.180.180.181.71%20,668,120
Jan 12, 20260.180.180.170.180.18-1.13%33,524,700
Jan 11, 20260.180.190.180.180.18-3.80%40,994,080
Jan 8, 20260.190.190.180.180.18-1.60%16,691,400
Jan 7, 20260.190.190.190.190.19-19,865,464
Jan 6, 20260.190.190.190.190.19-0.53%17,936,014
Jan 5, 20260.190.190.190.190.19-0.53%15,407,990
Jan 4, 20260.190.190.190.190.19-12,520,580
Dec 31, 20250.190.190.190.190.191.61%10,227,450
Dec 30, 20250.190.190.190.190.19-2.11%27,242,890
Dec 29, 20250.190.190.190.190.19-5,389,329
Dec 28, 20250.190.190.190.190.19-19,625,020
Dec 25, 20250.190.190.190.190.19-17,812,550
Dec 24, 20250.190.190.190.190.190.53%14,673,260
Dec 23, 20250.190.190.190.190.19-13,073,290
Dec 22, 20250.190.190.190.190.19-1.56%23,066,670
Dec 21, 20250.190.190.190.190.190.52%21,816,910
Dec 18, 20250.190.190.190.190.19-1.04%17,329,260
Dec 17, 20250.190.190.190.190.192.12%30,372,050
Dec 16, 20250.190.190.190.190.191.07%36,405,790
Dec 15, 20250.190.190.190.190.191.08%38,084,320
Dec 14, 20250.190.190.180.190.19-20,128,150
Dec 11, 20250.190.190.180.190.19-19,357,350
Dec 10, 20250.180.190.180.190.190.54%15,206,450
Dec 9, 20250.190.190.180.180.18-1.60%43,562,130
Dec 8, 20250.180.190.180.190.192.19%59,471,160
Dec 7, 20250.180.180.180.180.180.55%19,034,910
Dec 4, 20250.180.180.180.180.180.55%13,751,530
Dec 3, 20250.180.180.180.180.180.56%9,330,145
Dec 2, 20250.180.190.180.180.18-2.70%37,808,170
Dec 1, 20250.180.190.180.190.190.54%20,524,920
Nov 30, 20250.180.190.180.180.180.55%21,303,620
Nov 27, 20250.180.180.180.180.180.55%26,359,840
Nov 26, 20250.180.180.180.180.182.25%20,887,970
Nov 25, 20250.180.180.180.180.18-23,658,110
Nov 24, 20250.180.180.180.180.18-0.56%39,736,550
Nov 23, 20250.180.180.180.180.18-1.10%20,971,670
Nov 20, 20250.180.180.180.180.18-24,269,300
Nov 19, 20250.180.180.180.180.182.26%72,121,770
Nov 18, 20250.180.180.170.180.18-0.56%44,828,800
Nov 17, 20250.180.180.180.180.18-35,459,760
Nov 16, 20250.180.190.170.180.18-3.26%103,358,200
Nov 13, 20250.190.190.180.180.18-1.08%26,601,990
Nov 12, 20250.190.190.180.190.190.54%19,616,510
Nov 11, 20250.190.190.180.190.19-0.54%31,011,410
Nov 10, 20250.190.190.190.190.19-0.53%27,924,340
Nov 9, 20250.190.190.190.190.191.08%51,546,030
Nov 6, 20250.190.190.180.190.19-45,347,770
Nov 5, 20250.190.190.180.190.19-1.07%56,089,170
Nov 4, 20250.180.190.180.190.193.89%84,562,980
Nov 3, 20250.190.190.180.180.18-3.23%81,787,540
Nov 2, 20250.190.190.190.190.19-1.59%58,602,110
Oct 30, 20250.190.190.190.190.19-1.56%44,876,300
Oct 29, 20250.190.190.190.190.191.59%76,198,790
Oct 28, 20250.190.190.190.190.192.16%82,874,190
Oct 27, 20250.190.190.190.190.19-2.63%65,501,900
Oct 26, 20250.190.190.190.190.191.60%71,787,930
Oct 23, 20250.190.190.180.190.191.08%117,674,200
Oct 22, 20250.180.190.180.190.191.65%67,181,840
Oct 21, 20250.180.180.180.180.182.25%55,513,690
Oct 20, 20250.180.180.170.180.180.56%55,152,830
Oct 19, 20250.180.180.170.180.180.57%45,195,340
Oct 16, 20250.180.180.180.180.18-2.22%107,259,800
Oct 15, 20250.170.180.170.180.185.88%100,264,900
Oct 14, 20250.170.170.170.170.171.80%41,844,450