Skip to main content
International Financial Advisors Holding - KPSC (KWSE:IFA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.455
+0.003 (0.66%)
At close: Dec 4, 2025

KWSE:IFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.450.460.450.460.460.66%2,605,058
Dec 3, 20250.450.450.450.450.450.22%804,511
Dec 2, 20250.450.450.450.450.450.22%2,501,339
Dec 1, 20250.460.460.450.450.45-2.17%5,437,961
Nov 30, 20250.460.460.460.460.46-6,454,303
Nov 27, 20250.460.470.460.460.460.22%3,821,472
Nov 26, 20250.460.460.450.460.46-4,850,638
Nov 25, 20250.470.470.460.460.46-1.92%5,448,030
Nov 24, 20250.470.470.460.470.47-5,982,770
Nov 23, 20250.470.480.470.470.47-0.64%6,048,850
Nov 20, 20250.480.480.470.470.47-1.05%5,300,068
Nov 19, 20250.470.480.470.480.481.49%10,276,560
Nov 18, 20250.480.480.440.470.47-1.68%8,648,728
Nov 17, 20250.470.480.460.480.482.14%16,836,500
Nov 16, 20250.490.490.460.470.47-3.71%9,450,880
Nov 13, 20250.490.490.490.490.49-1.02%2,714,652
Nov 12, 20250.490.500.490.490.49-0.41%5,719,136
Nov 11, 20250.500.500.490.490.49-0.81%4,737,474
Nov 10, 20250.500.500.490.500.50-0.20%8,364,651
Nov 9, 20250.500.510.490.500.50-1.19%6,249,344
Nov 6, 20250.500.510.500.500.500.60%11,021,100
Nov 5, 20250.510.520.500.500.50-2.34%10,556,780
Nov 4, 20250.510.510.510.510.510.99%8,181,707
Nov 3, 20250.500.510.500.510.511.81%32,240,940
Nov 2, 20250.490.510.490.500.501.63%26,227,040
Oct 30, 20250.490.490.490.490.490.62%10,147,580
Oct 29, 20250.490.490.480.490.49-0.20%9,210,194
Oct 28, 20250.480.490.470.490.491.67%15,855,000
Oct 27, 20250.490.490.470.480.48-1.84%6,909,255
Oct 26, 20250.490.490.490.490.490.20%9,531,730
Oct 23, 20250.490.490.490.490.49-0.41%5,297,805
Oct 22, 20250.490.500.490.490.49-12,194,270
Oct 21, 20250.490.500.490.490.49-0.41%21,248,460
Oct 20, 20250.500.520.480.490.49-1.80%27,539,200
Oct 19, 20250.500.500.500.500.501.21%22,273,930
Oct 16, 20250.470.500.470.500.505.10%39,788,480
Oct 15, 20250.460.470.460.470.473.97%27,775,610
Oct 14, 20250.440.460.440.450.454.62%27,130,910
Oct 13, 20250.430.430.420.430.431.64%10,907,370
Oct 12, 20250.420.430.420.430.430.24%11,331,830
Oct 9, 20250.430.430.420.430.430.47%9,263,896
Oct 8, 20250.430.430.420.420.42-1.63%9,333,804
Oct 7, 20250.440.440.430.430.43-1.60%19,583,470
Oct 6, 20250.440.440.440.440.44-0.23%18,115,670
Oct 5, 20250.440.450.440.440.440.23%34,506,910
Oct 2, 20250.430.440.430.440.440.23%19,812,180
Oct 1, 20250.440.440.430.440.440.69%4,356,338
Sep 30, 20250.430.440.430.430.43-0.69%17,303,890
Sep 29, 20250.440.440.430.440.440.46%5,628,946
Sep 28, 20250.440.440.430.430.43-0.69%2,905,108
Sep 25, 20250.440.440.430.440.440.23%6,469,202
Sep 24, 20250.440.440.430.440.44-6,263,988
Sep 23, 20250.440.440.440.440.44-0.91%6,168,324
Sep 22, 20250.440.440.440.440.44-0.23%13,009,830
Sep 21, 20250.440.450.440.440.44-0.23%9,533,831
Sep 18, 20250.440.440.440.440.440.91%14,848,850
Sep 17, 20250.440.440.440.440.440.92%12,107,160
Sep 16, 20250.430.430.420.430.432.60%14,280,300
Sep 15, 20250.430.430.420.420.42-0.24%11,264,380
Sep 14, 20250.420.430.420.420.420.47%5,913,131
Sep 11, 20250.410.420.410.420.422.18%28,385,330
Sep 10, 20250.410.420.410.410.41-0.72%14,109,530
Sep 9, 20250.410.420.400.420.422.21%16,631,400
Sep 8, 20250.410.420.410.410.41-1.21%6,341,480
Sep 7, 20250.430.430.410.410.41-2.83%5,240,639
Sep 3, 20250.420.430.420.420.420.95%2,852,882
Sep 2, 20250.430.430.420.420.42-2.10%5,108,081
Sep 1, 20250.440.440.430.430.43-3.16%10,920,490
Aug 31, 20250.450.450.440.440.44-1.34%18,842,530
Aug 28, 20250.460.460.450.450.45-1.54%31,539,230
Aug 27, 20250.450.480.440.460.463.64%37,981,390
Aug 26, 20250.440.440.440.440.44-0.45%5,336,067
Aug 25, 20250.450.450.440.440.44-1.34%5,294,226
Aug 24, 20250.450.450.440.450.451.36%9,539,733
Aug 21, 20250.440.440.440.440.440.45%9,092,520
Aug 20, 20250.440.440.440.440.440.23%4,831,654
Aug 19, 20250.440.440.440.440.440.23%3,335,345
Aug 18, 20250.440.440.440.440.44-0.90%2,216,135
Aug 17, 20250.440.440.430.440.442.31%14,829,140
Aug 14, 20250.440.440.430.430.43-1.82%5,626,973
Aug 13, 20250.420.440.420.440.445.26%18,120,520
Aug 12, 20250.420.420.410.420.420.72%8,849,767
Aug 11, 20250.410.420.410.420.422.72%8,603,870
Aug 10, 20250.400.400.400.400.401.25%4,387,855
Aug 7, 20250.400.400.400.400.40-0.75%1,772,555
Aug 6, 20250.400.400.400.400.400.50%2,888,440
Aug 5, 20250.400.400.400.400.40-1,802,285
Aug 4, 20250.410.410.400.400.40-0.99%4,595,656
Aug 3, 20250.400.410.400.400.401.00%2,556,870
Jul 31, 20250.400.400.400.400.400.25%311,375
Jul 30, 20250.400.400.390.400.401.53%274,308
Jul 29, 20250.400.400.390.390.39-0.25%163,722
Jul 28, 20250.400.400.390.390.390.25%287,053
Jul 27, 20250.400.400.390.390.39-0.51%610,117
Jul 24, 20250.400.400.390.400.40-0.75%976,355
Jul 23, 20250.400.410.390.400.40-1.24%5,704,943
Jul 22, 20250.410.410.400.400.40-0.25%4,465,545
Jul 21, 20250.400.410.400.400.401.00%7,662,239
Jul 20, 20250.410.410.400.400.40-1.23%1,642,428
Jul 17, 20250.410.410.400.410.41-0.49%4,257,195