Skip to main content
GFH Bank B.S.C. (KWSE:GFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.191
+0.001 (0.53%)
At close: Apr 28, 2026

GFH Bank B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.190.190.190.53%27,300,060
Apr 27, 20260.180.200.180.190.193.26%57,157,880
Apr 26, 20260.180.190.180.180.18-0.54%5,800,297
Apr 23, 20260.180.190.180.190.190.54%15,080,440
Apr 22, 20260.190.190.180.180.18-0.54%13,656,980
Apr 21, 20260.180.190.180.190.191.09%11,223,590
Apr 20, 20260.190.190.180.180.18-1.08%10,151,460
Apr 19, 20260.190.190.180.190.19-0.54%11,783,460
Apr 16, 20260.180.190.180.190.191.09%26,508,740
Apr 15, 20260.180.190.180.180.180.55%17,432,610
Apr 14, 20260.180.180.180.180.181.67%21,219,508
Apr 13, 20260.180.180.180.180.180.56%17,181,940
Apr 12, 20260.180.180.180.180.18-10,189,970
Apr 9, 20260.180.180.180.180.180.56%16,689,400
Apr 8, 20260.180.180.180.180.184.71%65,182,600
Apr 7, 20260.180.180.170.170.17-3.41%19,000,430
Apr 6, 20260.170.180.170.180.182.33%36,703,520
Apr 5, 20260.170.170.170.170.17-0.58%3,347,028
Apr 2, 20260.170.170.170.170.171.76%19,896,810
Apr 1, 20260.170.170.170.170.171.19%15,776,015
Mar 31, 20260.170.170.170.170.17-2.89%27,239,470
Mar 30, 20260.170.180.170.170.17-0.57%12,289,450
Mar 29, 20260.170.180.170.170.17-4,085,706
Mar 26, 20260.180.180.170.170.17-1.14%7,763,392
Mar 25, 20260.170.180.170.180.171.73%18,072,680
Mar 24, 20260.170.180.170.170.171.17%9,889,235
Mar 18, 20260.180.180.170.170.16-1.72%21,948,590
Mar 17, 20260.180.180.170.170.17-0.57%8,632,214
Mar 16, 20260.180.180.170.180.17-7,972,216
Mar 15, 20260.180.180.170.180.17-1.13%15,017,860
Mar 12, 20260.180.180.180.180.17-5,249,453
Mar 11, 20260.180.180.180.180.17-23,656,230
Mar 10, 20260.170.180.170.180.174.12%34,531,690
Mar 9, 20260.170.170.170.170.16-1.16%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, 20260.170.170.170.170.16-28,794,510
Mar 3, 20260.170.170.170.170.160.59%26,924,840
Mar 2, 20260.170.170.160.170.16-5.06%34,208,170
Feb 24, 20260.180.180.180.180.17-0.56%6,272,835
Feb 23, 20260.180.180.180.180.17-5,969,668
Feb 22, 20260.180.180.180.180.17-10,130,580
Feb 19, 20260.180.180.180.180.17-1.65%18,519,420
Feb 18, 20260.180.180.180.180.181.68%9,759,249
Feb 17, 20260.180.180.180.180.17-1.10%5,942,149
Feb 16, 20260.180.180.180.180.170.56%7,706,273
Feb 15, 20260.180.180.180.180.17-0.55%11,234,160
Feb 12, 20260.180.180.180.180.171.12%9,695,647
Feb 11, 20260.180.180.180.180.17-0.56%3,065,042
Feb 10, 20260.180.180.180.180.17-0.55%17,669,900
Feb 9, 20260.180.180.180.180.17-4,538,354
Feb 8, 20260.180.180.180.180.171.12%9,662,752
Feb 5, 20260.180.180.180.180.17-0.56%6,376,296
Feb 4, 20260.180.180.180.180.17-0.55%10,983,050
Feb 3, 20260.180.180.180.180.171.69%24,750,270
Feb 2, 20260.180.180.180.180.17-8,251,750
Feb 1, 20260.180.180.180.180.171.71%3,618,985
Jan 29, 20260.180.180.170.180.17-0.57%19,422,950
Jan 28, 20260.180.180.180.180.17-1.68%15,164,860
Jan 27, 20260.180.180.180.180.170.56%7,477,868
Jan 26, 20260.180.180.180.180.17-2.20%16,756,190
Jan 25, 20260.180.190.180.180.18-1.62%7,429,496
Jan 22, 20260.190.190.180.190.18-8,598,525
Jan 21, 20260.180.190.180.190.180.54%17,587,610
Jan 20, 20260.180.190.180.180.183.37%30,917,730
Jan 19, 20260.180.180.180.180.171.14%9,036,744
Jan 15, 20260.180.180.180.180.17-1.12%11,175,950
Jan 14, 20260.180.180.180.180.17-12,333,840
Jan 13, 20260.180.180.180.180.171.71%20,668,120
Jan 12, 20260.180.180.170.180.17-1.13%33,524,700
Jan 11, 20260.180.190.180.180.17-3.80%40,994,080
Jan 8, 20260.190.190.180.180.18-1.60%16,691,400
Jan 7, 20260.190.190.190.190.18-19,865,460
Jan 6, 20260.190.190.190.190.18-0.53%17,936,010
Jan 5, 20260.190.190.190.190.18-0.53%15,407,990
Jan 4, 20260.190.190.190.190.18-12,520,580
Dec 31, 20250.190.190.190.190.181.61%10,227,450
Dec 30, 20250.190.190.190.190.18-2.11%27,242,890
Dec 29, 20250.190.190.190.190.18-5,389,329
Dec 28, 20250.190.190.190.190.18-19,625,020
Dec 25, 20250.190.190.190.190.18-17,812,550
Dec 24, 20250.190.190.190.190.180.53%14,673,260
Dec 23, 20250.190.190.190.190.18-13,073,290
Dec 22, 20250.190.190.190.190.18-1.56%23,066,670
Dec 21, 20250.190.190.190.190.180.52%21,816,910
Dec 18, 20250.190.190.190.190.18-1.04%17,329,260
Dec 17, 20250.190.190.190.190.192.12%30,372,050
Dec 16, 20250.190.190.190.190.181.07%36,405,790
Dec 15, 20250.190.190.190.190.181.08%38,084,320
Dec 14, 20250.190.190.180.190.18-20,128,150
Dec 11, 20250.190.190.180.190.18-19,357,350
Dec 10, 20250.180.190.180.190.180.54%15,206,450
Dec 9, 20250.190.190.180.180.18-1.60%43,562,130
Dec 8, 20250.180.190.180.190.182.19%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, 20250.180.180.180.180.170.56%9,330,145
Dec 2, 20250.180.190.180.180.17-2.70%37,808,170
Dec 1, 20250.180.190.180.190.180.54%20,524,920
Nov 30, 20250.180.190.180.180.180.55%21,303,620