Skip to main content
IFA Hotels and Resorts - KPSC (KWSE:IFAHR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.837
-0.004 (-0.48%)
At close: Mar 8, 2026

KWSE:IFAHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.830.870.830.840.842.06%650,998
Mar 4, 20260.820.830.810.820.820.24%200,217
Mar 3, 20260.820.840.800.820.820.24%102,884
Mar 2, 20260.810.830.770.820.82-3.53%252,972
Feb 24, 20260.850.850.840.850.85-161,188
Feb 23, 20260.850.850.830.850.850.47%257,641
Feb 22, 20260.850.850.840.850.85-1.05%190,385
Feb 19, 20260.880.880.840.860.86-2.51%165,575
Feb 18, 20260.870.940.870.880.881.15%1,838,486
Feb 17, 20260.850.870.850.870.872.00%70,155
Feb 16, 20260.850.850.830.850.85-467,636
Feb 15, 20260.870.870.830.850.85-2.19%685,829
Feb 12, 20260.880.880.860.870.87-0.46%333,057
Feb 11, 20260.900.900.870.870.87-2.68%729,478
Feb 10, 20260.910.910.890.900.90-0.99%144,934
Feb 9, 20260.910.910.900.910.91-0.11%112,427
Feb 8, 20260.910.910.900.910.910.89%357,241
Feb 5, 20260.910.910.880.900.90-0.66%597,226
Feb 4, 20260.920.920.890.910.91-0.22%385,232
Feb 3, 20260.900.930.880.910.911.91%658,447
Feb 2, 20260.890.900.870.890.891.48%424,190
Feb 1, 20260.880.880.850.880.882.21%611,728
Jan 29, 20260.890.890.850.860.86-2.39%251,725
Jan 28, 20260.890.900.880.880.88-0.68%772,879
Jan 27, 20260.890.920.870.890.892.19%1,282,033
Jan 26, 20260.930.940.870.870.87-6.78%698,695
Jan 25, 20260.940.940.920.930.93-1.06%88,069
Jan 22, 20260.941.010.930.940.940.32%2,391,685
Jan 21, 20260.940.940.920.940.94-0.11%384,888
Jan 20, 20260.940.940.920.940.940.11%425,809
Jan 19, 20260.930.950.920.940.941.96%586,182
Jan 15, 20260.960.970.920.920.92-3.97%277,856
Jan 14, 20260.970.970.940.960.960.10%724,662
Jan 13, 20260.940.980.920.960.962.47%932,525
Jan 12, 20260.980.990.900.930.93-3.92%1,162,964
Jan 11, 20261.021.020.970.970.97-4.43%1,129,475
Jan 8, 20261.041.051.011.021.02-1.46%837,603
Jan 7, 20260.991.040.991.031.03-0.96%171,343
Jan 6, 20261.051.061.031.041.040.29%439,582
Jan 5, 20261.051.051.031.041.04-0.86%242,331
Jan 4, 20261.071.071.041.051.05-0.19%789,128
Dec 31, 20251.051.081.041.051.050.87%885,489
Dec 30, 20251.081.081.021.041.04-2.90%491,530
Dec 29, 20251.081.081.061.071.07-0.19%487,519
Dec 28, 20251.081.081.061.071.070.75%416,762
Dec 25, 20251.061.071.061.061.060.28%636,492
Dec 24, 20251.061.071.051.061.060.19%698,189
Dec 23, 20251.071.071.061.061.06-0.19%560,074
Dec 22, 20251.081.081.051.061.06-0.47%279,584
Dec 21, 20251.091.091.061.071.07-0.93%867,494
Dec 18, 20251.081.081.061.081.081.51%825,779
Dec 17, 20251.101.101.061.061.06-3.28%1,219,022
Dec 16, 20251.111.111.091.101.10-0.36%1,003,765
Dec 15, 20251.101.111.071.101.10-2,271,365
Dec 14, 20251.131.131.101.101.10-1.52%1,026,759
Dec 11, 20251.111.131.111.121.120.72%1,502,954
Dec 10, 20251.071.111.061.111.114.23%1,311,891
Dec 9, 20251.071.071.061.061.060.09%1,640,668
Dec 8, 20251.061.071.061.061.060.19%1,582,576
Dec 7, 20251.071.081.061.061.060.09%934,808
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