International Financial Advisors Holding - KPSC (KWSE:IFA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.387
-0.001 (-0.26%)
At close: Mar 9, 2026
KWSE:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -0.26% | 3,997,454 |
| Mar 8, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.26% | 422,732 |
| Mar 5, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.83% | 2,489,176 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.04% | 1,322,992 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 1,148,783 |
| Mar 2, 2026 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | -1.03% | 5,329,009 |
| Feb 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 654,876 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.04% | 1,310,012 |
| Feb 22, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 2,727,653 |
| Feb 19, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.03% | 2,165,517 |
| Feb 18, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 0.25% | 4,054,259 |
| Feb 17, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,499,468 |
| Feb 16, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.02% | 5,540,402 |
| Feb 15, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.76% | 3,800,836 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.75% | 2,145,799 |
| Feb 11, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.99% | 1,405,127 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.88% | 2,580,148 |
| Feb 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | 2,833,559 |
| Feb 8, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 6,782,310 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 2,633,798 |
| Feb 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.93% | 4,250,625 |
| Feb 3, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.47% | 3,007,041 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | 3,073,330 |
| Feb 1, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 5,213,343 |
| Jan 29, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.63% | 3,414,992 |
| Jan 28, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.65% | 2,724,878 |
| Jan 27, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,319,913 |
| Jan 26, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.78% | 1,869,746 |
| Jan 25, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 3,872,828 |
| Jan 22, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.69% | 2,136,282 |
| Jan 21, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | 3,253,583 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.23% | 1,986,528 |
| Jan 19, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.93% | 5,549,104 |
| Jan 15, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.93% | 2,390,211 |
| Jan 14, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.45% | 881,660 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.22% | 2,583,796 |
| Jan 12, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 2,082,591 |
| Jan 11, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.33% | 1,014,658 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.74% | 6,219,074 |
| Jan 7, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 2,050,591 |
| Jan 6, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.31% | 11,196,830 |
| Jan 5, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 8,584,471 |
| Jan 4, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.29% | 3,423,101 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | 1,142,394 |
| Dec 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.64% | 5,454,149 |
| Dec 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | 12,358,770 |
| Dec 28, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.22% | 2,407,896 |
| Dec 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 1,707,481 |
| Dec 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 457,775 |
| Dec 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 556,925 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.64% | 536,700 |
| Dec 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | 1,388,656 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | 1,219,675 |
| Dec 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.29% | 4,571,653 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.49% | 3,472,527 |
| Dec 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.42% | 3,102,159 |
| Dec 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.42% | 3,800,370 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 1,790,306 |
| Dec 10, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.21% | 2,362,113 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 1,429,834 |
| Dec 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.96% | 4,810,673 |
| Dec 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 8,101,830 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 2,605,058 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 804,511 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 2,501,339 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 5,437,961 |
| Nov 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,454,303 |
| Nov 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.22% | 3,821,472 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 4,850,638 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.92% | 5,448,030 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,982,770 |
| Nov 23, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.64% | 6,048,850 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 5,300,068 |
| Nov 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.49% | 10,276,560 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -1.68% | 8,648,728 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.14% | 16,836,500 |
| Nov 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.71% | 9,450,880 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 2,714,652 |
| Nov 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.41% | 5,719,136 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | 4,737,474 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.20% | 8,364,651 |
| Nov 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.19% | 6,249,344 |
| Nov 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.60% | 11,021,100 |
| Nov 5, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.34% | 10,556,780 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 8,181,707 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.81% | 32,240,940 |
| Nov 2, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.63% | 26,227,040 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.62% | 10,147,580 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.20% | 9,210,194 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.67% | 15,855,000 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.84% | 6,909,255 |
| Oct 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 9,531,730 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 5,297,805 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 12,194,270 |
| Oct 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.41% | 21,248,460 |
| Oct 20, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -1.80% | 27,539,200 |
| Oct 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | 22,273,930 |
| Oct 16, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.10% | 39,788,480 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.97% | 27,775,610 |
| Oct 14, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 4.62% | 27,130,910 |