Skip to main content
IFA Hotels and Resorts - KPSC (KWSE:IFAHR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.060
-0.011 (-1.03%)
At close: Dec 4, 2025

KWSE:IFAHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.081.081.061.061.06-1.03%1,185,177
Dec 3, 20251.081.081.071.071.070.09%861,857
Dec 2, 20251.081.081.061.071.07-0.65%1,162,831
Dec 1, 20251.091.091.071.081.08-0.46%756,753
Nov 30, 20251.091.091.071.081.08-0.09%1,200,934
Nov 27, 20251.071.131.071.081.081.40%1,632,511
Nov 26, 20251.071.081.051.071.070.19%1,776,076
Nov 25, 20251.081.081.061.071.07-0.84%975,919
Nov 24, 20251.081.151.051.081.080.37%3,334,466
Nov 23, 20251.081.081.061.071.070.09%650,302
Nov 20, 20251.121.141.071.071.07-4.46%1,475,600
Nov 19, 20251.101.201.101.121.122.00%3,780,043
Nov 18, 20251.101.101.031.101.10-0.54%1,041,673
Nov 17, 20251.101.111.091.101.10-1,109,190
Nov 16, 20251.161.161.061.101.10-4.00%1,200,626
Nov 13, 20251.191.191.151.151.15-2.62%1,388,826
Nov 12, 20251.191.201.171.181.180.08%1,216,736
Nov 11, 20251.211.211.171.181.18-1.91%1,579,762
Nov 10, 20251.211.291.201.201.200.25%6,294,174
Nov 9, 20251.251.251.071.201.20-3.30%1,043,541
Nov 6, 20251.281.291.231.241.24-1.97%1,927,954
Nov 5, 20251.291.291.261.271.27-1.17%970,644
Nov 4, 20251.301.301.271.281.280.55%1,435,235
Nov 3, 20251.301.311.271.271.27-1.92%538,573
Nov 2, 20251.311.321.291.301.30-0.54%1,896,043
Oct 30, 20251.321.321.301.311.31-0.68%745,615
Oct 29, 20251.301.331.281.321.320.23%2,848,702
Oct 28, 20251.341.361.301.311.31-2.45%1,445,876
Oct 27, 20251.411.411.331.351.35-4.41%1,332,797
Oct 26, 20251.411.421.401.411.410.14%2,838,092
Oct 23, 20251.421.421.401.411.41-0.43%4,381,683
Oct 22, 20251.411.421.401.411.410.79%4,404,028
Oct 21, 20251.421.441.381.401.40-1.34%5,618,548
Oct 20, 20251.461.591.381.421.42-2.00%10,982,240
Oct 19, 20251.351.451.341.451.459.37%6,335,219
Oct 16, 20251.321.391.301.321.321.85%5,974,514
Oct 15, 20251.221.311.211.301.308.24%2,915,832
Oct 14, 20251.151.221.141.201.205.91%3,467,891
Oct 13, 20251.081.151.071.131.135.98%3,935,011
Oct 12, 20251.051.101.051.071.07-0.83%1,778,098
Oct 9, 20251.081.091.071.081.080.65%1,670,459
Oct 8, 20251.071.111.061.071.070.19%1,243,618
Oct 7, 20251.111.121.061.071.07-3.52%2,156,596
Oct 6, 20251.111.131.111.111.110.09%1,516,523
Oct 5, 20251.131.131.101.111.110.64%495,781
Oct 2, 20251.091.141.081.101.100.36%2,886,149
Oct 1, 20251.121.121.091.101.100.18%709,298
Sep 30, 20251.101.151.091.101.10-3,123,116
Sep 29, 20251.081.101.071.101.102.62%666,365
Sep 28, 20251.061.071.031.071.071.23%2,182,776
Sep 25, 20251.111.111.051.051.05-4.09%2,015,701
Sep 24, 20251.101.141.091.101.10-0.09%4,143,861
Sep 23, 20251.101.131.091.101.100.92%1,449,632
Sep 22, 20251.111.121.081.091.09-1.71%2,943,986
Sep 21, 20251.121.131.111.111.11-0.89%1,799,696
Sep 18, 20251.131.141.111.121.120.09%4,346,024
Sep 17, 20251.131.151.081.121.121.54%4,928,846
Sep 16, 20251.061.131.051.101.104.76%6,058,088
Sep 15, 20251.061.061.041.051.050.19%3,595,772
Sep 14, 20251.051.061.041.051.05-3,288,302
Sep 11, 20251.051.061.031.051.050.10%2,543,252
Sep 10, 20251.011.061.001.051.054.70%3,466,891
Sep 9, 20250.911.070.901.001.0013.75%4,217,896
Sep 8, 20250.880.890.880.880.880.69%3,106,049
Sep 7, 20250.880.880.870.870.870.46%1,946,112
Sep 3, 20250.880.880.870.870.87-1,472,489
Sep 2, 20250.880.880.860.870.87-1.47%911,576
Sep 1, 20250.850.920.850.880.883.88%3,047,204
Aug 31, 20250.850.860.840.850.850.59%10,383,440
Aug 28, 20250.820.860.820.850.854.97%6,680,693
Aug 27, 20250.810.810.790.810.810.75%3,354,432
Aug 26, 20250.800.800.780.800.800.38%2,704,345
Aug 25, 20250.810.810.800.800.80-1.36%649,700
Aug 24, 20250.810.830.800.810.810.37%1,895,451
Aug 21, 20250.820.830.800.800.80-1.83%922,328
Aug 20, 20250.820.840.810.820.820.49%1,778,699
Aug 19, 20250.810.830.800.820.821.37%688,301
Aug 18, 20250.810.830.790.800.80-1,474,605
Aug 17, 20250.810.830.780.800.800.63%1,403,073
Aug 14, 20250.830.830.800.800.80-2.80%1,308,386
Aug 13, 20250.830.860.820.820.820.24%2,619,266
Aug 12, 20250.820.830.800.820.820.61%2,066,494
Aug 11, 20250.820.820.810.820.82-0.12%399,011
Aug 10, 20250.830.850.800.820.820.74%216,273
Aug 7, 20250.810.830.790.810.81-0.61%746,226
Aug 6, 20250.860.860.810.820.82-4.00%427,934
Aug 5, 20250.870.880.840.850.85-1.74%519,777
Aug 4, 20250.890.890.840.860.86-1.82%494,398
Aug 3, 20250.880.890.870.880.880.23%492,824
Jul 31, 20250.870.890.860.880.883.54%1,011,996
Jul 30, 20250.850.850.830.850.852.66%512,093
Jul 29, 20250.810.860.810.830.831.98%279,192
Jul 28, 20250.810.810.780.810.811.25%307,349
Jul 27, 20250.810.810.790.800.801.14%197,361
Jul 24, 20250.810.810.790.790.79-1.25%252,038
Jul 23, 20250.810.810.780.800.800.75%210,826
Jul 22, 20250.810.810.770.800.80-0.75%296,540
Jul 21, 20250.810.810.780.800.80-0.62%280,339
Jul 20, 20250.850.850.800.810.81-1.47%314,520
Jul 17, 20250.820.820.800.820.82-401,300