Skip to main content
Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.797
-0.002 (-0.25%)
At close: Mar 9, 2026

KWSE:KFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.800.800.800.800.800.25%8,629,811
Mar 5, 20260.800.800.800.800.800.25%19,565,240
Mar 4, 20260.800.810.800.800.80-0.63%12,230,771
Mar 3, 20260.790.810.790.800.800.88%12,415,680
Mar 2, 20260.770.800.770.790.79-1.37%41,321,380
Feb 24, 20260.810.810.800.800.80-0.62%19,681,010
Feb 23, 20260.810.810.810.810.81-9,872,282
Feb 22, 20260.810.810.810.810.81-0.37%5,344,327
Feb 19, 20260.820.820.810.810.81-0.61%17,514,580
Feb 18, 20260.820.820.810.820.82-0.12%12,785,960
Feb 17, 20260.820.820.820.820.820.12%5,051,892
Feb 16, 20260.820.820.820.820.820.12%5,713,793
Feb 15, 20260.820.820.820.820.82-0.37%5,871,187
Feb 12, 20260.820.820.820.820.820.24%6,311,861
Feb 11, 20260.820.820.820.820.820.12%4,868,210
Feb 10, 20260.820.820.810.820.820.12%6,377,276
Feb 9, 20260.820.820.820.820.82-0.24%7,786,434
Feb 8, 20260.820.820.810.820.820.37%6,029,272
Feb 5, 20260.820.820.810.810.81-0.12%6,522,843
Feb 4, 20260.820.820.820.820.82-0.85%8,812,347
Feb 3, 20260.820.820.820.820.820.49%7,781,975
Feb 2, 20260.820.820.810.820.820.37%8,815,652
Feb 1, 20260.810.820.810.820.820.87%10,253,910
Jan 29, 20260.820.820.810.810.81-1.34%25,786,140
Jan 28, 20260.820.820.820.820.82-0.36%18,073,970
Jan 27, 20260.810.820.810.820.820.98%15,001,290
Jan 26, 20260.820.820.810.810.81-0.85%14,264,700
Jan 25, 20260.830.830.820.820.82-0.61%8,897,868
Jan 22, 20260.830.830.820.830.83-8,543,699
Jan 21, 20260.820.830.820.830.830.24%10,318,540
Jan 20, 20260.820.830.820.820.820.24%10,554,490
Jan 19, 20260.820.820.820.820.820.86%15,178,291
Jan 15, 20260.820.820.810.820.82-0.24%9,257,760
Jan 14, 20260.820.820.810.820.82-10,300,567
Jan 13, 20260.810.820.810.820.821.24%10,884,110
Jan 12, 20260.810.810.800.810.810.12%7,606,865
Jan 11, 20260.810.810.800.810.81-0.49%8,924,159
Jan 8, 20260.810.810.810.810.81-0.12%7,870,529
Jan 7, 20260.810.810.810.810.810.50%9,874,297
Jan 6, 20260.810.810.800.810.810.50%9,131,290
Jan 5, 20260.810.810.800.800.80-0.25%13,911,460
Jan 4, 20260.810.810.810.810.81-0.74%6,840,502
Dec 31, 20250.810.810.810.810.810.75%5,174,032
Dec 30, 20250.820.820.800.810.81-1.47%23,143,490
Dec 29, 20250.820.820.810.820.82-0.12%4,555,943
Dec 28, 20250.820.820.820.820.820.25%2,329,502
Dec 25, 20250.820.820.820.820.820.12%2,883,297
Dec 24, 20250.820.820.820.820.82-0.37%5,922,714
Dec 23, 20250.820.820.810.820.820.12%9,097,756
Dec 22, 20250.820.820.810.820.82-0.37%11,241,090
Dec 21, 20250.820.820.820.820.820.61%6,838,989
Dec 18, 20250.810.820.810.820.820.87%20,811,610
Dec 17, 20250.810.820.810.810.81-0.62%12,532,830
Dec 16, 20250.820.820.810.810.81-1.09%17,513,560
Dec 15, 20250.830.830.820.820.82-1.08%12,151,770
Dec 14, 20250.830.840.830.830.830.61%9,856,259
Dec 11, 20250.820.830.820.830.830.73%13,425,030
Dec 10, 20250.820.820.820.820.82-6,913,099
Dec 9, 20250.810.820.810.820.821.11%28,579,368
Dec 8, 20250.800.810.800.810.811.00%17,761,520
Dec 7, 20250.810.810.800.800.800.12%7,087,127
Dec 4, 20250.800.800.800.800.800.63%15,991,900
Dec 3, 20250.800.800.790.800.800.25%3,861,310
Dec 2, 20250.800.800.790.800.80-6,151,919
Dec 1, 20250.800.800.790.800.80-0.25%7,707,667
Nov 30, 20250.800.800.800.800.800.13%2,736,883
Nov 27, 20250.800.800.790.800.800.13%7,868,565
Nov 26, 20250.800.800.790.800.80-4,430,561
Nov 25, 20250.790.800.790.800.800.63%11,061,030
Nov 24, 20250.790.800.790.790.79-0.38%19,874,400
Nov 23, 20250.800.800.790.790.79-0.13%3,296,320
Nov 20, 20250.790.800.790.790.790.38%6,160,095
Nov 19, 20250.790.800.790.790.79-7,727,518
Nov 18, 20250.800.800.790.790.79-0.50%17,033,980
Nov 17, 20250.800.800.790.800.80-6,355,976
Nov 16, 20250.800.800.800.800.80-0.38%8,331,411
Nov 13, 20250.800.800.800.800.80-7,972,861
Nov 12, 20250.800.800.800.800.80-0.37%6,163,304
Nov 11, 20250.800.800.800.800.800.50%8,682,535
Nov 10, 20250.800.800.800.800.80-0.25%5,412,506
Nov 9, 20250.800.800.800.800.800.38%3,367,808
Nov 6, 20250.800.800.800.800.80-6,206,182
Nov 5, 20250.800.800.800.800.80-0.25%6,329,205
Nov 4, 20250.800.800.800.800.80-0.25%14,553,240
Nov 3, 20250.800.810.800.800.80-0.37%14,428,020
Nov 2, 20250.810.810.800.800.80-11,126,040
Oct 30, 20250.800.800.800.800.800.38%16,632,240
Oct 29, 20250.790.800.790.800.800.76%51,649,120
Oct 28, 20250.790.790.790.790.790.51%6,748,049
Oct 27, 20250.790.790.790.790.79-10,399,210
Oct 26, 20250.790.790.790.790.79-0.25%5,858,366
Oct 23, 20250.790.790.790.790.790.13%5,215,875
Oct 22, 20250.790.790.790.790.79-10,501,370
Oct 21, 20250.790.790.790.790.790.13%7,066,432
Oct 20, 20250.790.790.790.790.79-0.13%8,208,112
Oct 19, 20250.790.790.790.790.790.51%6,718,756
Oct 16, 20250.790.790.790.790.790.13%8,043,656
Oct 15, 20250.790.790.790.790.79-0.51%12,507,100
Oct 14, 20250.790.790.790.790.790.64%14,387,480
Oct 13, 20250.790.790.790.790.790.51%8,085,367