Skip to main content
Kuwait Finance House K.S.C.P. (KWSE:KFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.788
-0.002 (-0.25%)
At close: Apr 28, 2026

KWSE:KFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.790.790.790.79-0.25%12,468,160
Apr 27, 20260.790.790.790.790.79-0.25%16,438,170
Apr 26, 20260.790.790.790.790.79-0.13%12,956,710
Apr 23, 20260.800.800.790.790.79-0.13%14,514,970
Apr 22, 20260.800.800.790.790.790.13%10,021,880
Apr 21, 20260.790.800.790.790.790.38%11,282,710
Apr 20, 20260.800.800.790.790.79-1.13%18,988,802
Apr 19, 20260.800.800.800.800.80-0.62%17,264,650
Apr 16, 20260.800.810.800.800.800.74%26,553,320
Apr 15, 20260.790.800.790.800.790.82%30,783,290
Apr 14, 20260.790.790.790.790.78-0.11%14,459,616
Apr 13, 20260.780.790.780.790.781.32%24,352,846
Apr 12, 20260.770.780.770.780.770.48%14,033,274
Apr 9, 20260.770.780.770.780.770.36%16,801,033
Apr 8, 20260.770.780.770.780.761.58%22,075,394
Apr 7, 20260.760.760.760.760.75-0.12%8,238,203
Apr 6, 20260.760.770.760.760.750.99%7,960,617
Apr 5, 20260.760.760.760.760.74-0.49%6,865,652
Apr 2, 20260.760.760.750.760.750.49%13,967,576
Apr 1, 20260.750.760.750.760.740.62%15,099,743
Mar 31, 20260.750.750.750.750.740.87%19,802,661
Mar 30, 20260.750.750.740.750.730.12%8,616,751
Mar 29, 20260.750.750.740.740.73-0.49%11,153,872
Mar 26, 20260.750.750.740.750.74-12,224,215
Mar 25, 20260.750.750.750.750.740.12%8,397,167
Mar 24, 20260.760.760.750.750.74-18,247,608
Mar 18, 20260.760.760.750.750.74-0.61%23,216,763
Mar 17, 20260.760.760.750.750.74-0.50%7,959,519
Mar 16, 20260.760.760.760.760.74-0.49%8,997,877
Mar 15, 20260.760.760.760.760.750.37%6,717,779
Mar 12, 20260.760.760.750.760.74-0.37%10,223,377
Mar 11, 20260.760.760.760.760.750.49%10,359,994
Mar 10, 20260.750.760.750.760.741.50%12,318,428
Mar 9, 20260.750.750.740.740.73-0.24%6,402,273
Mar 8, 20260.740.750.740.750.730.24%9,233,897
Mar 5, 20260.750.750.740.740.730.26%20,934,806
Mar 4, 20260.750.750.740.740.73-0.63%13,086,923
Mar 3, 20260.740.750.740.750.740.89%13,284,777
Mar 2, 20260.720.750.720.740.73-1.37%44,213,876
Feb 24, 20260.760.760.750.750.74-0.62%21,058,680
Feb 23, 20260.760.760.750.760.74-10,563,341
Feb 22, 20260.760.760.750.760.74-0.37%5,718,429
Feb 19, 20260.760.760.760.760.75-0.62%18,740,600
Feb 18, 20260.760.770.760.760.75-0.12%13,680,977
Feb 17, 20260.760.760.760.760.750.12%5,405,524
Feb 16, 20260.760.760.760.760.750.13%6,113,758
Feb 15, 20260.760.760.760.760.75-0.37%6,282,170
Feb 12, 20260.760.770.760.770.750.24%6,753,691
Feb 11, 20260.760.760.760.760.750.13%5,208,984
Feb 10, 20260.760.760.760.760.750.12%6,823,685
Feb 9, 20260.760.770.760.760.75-0.25%8,331,484
Feb 8, 20260.760.770.760.760.750.38%6,451,321
Feb 5, 20260.760.760.760.760.75-0.13%6,979,442
Feb 4, 20260.770.770.760.760.75-0.85%9,429,211
Feb 3, 20260.760.770.760.770.760.48%8,326,713
Feb 2, 20260.760.760.760.760.750.37%9,432,747
Feb 1, 20260.760.760.750.760.750.87%10,971,683
Jan 29, 20260.770.770.760.760.74-1.35%27,591,169
Jan 28, 20260.770.770.760.770.75-0.36%19,339,147
Jan 27, 20260.760.770.760.770.760.99%16,051,380
Jan 26, 20260.770.770.760.760.75-0.86%15,263,229
Jan 25, 20260.770.770.770.770.75-0.61%9,520,718
Jan 22, 20260.770.770.770.770.76-9,142,827
Jan 21, 20260.770.770.770.770.760.25%11,040,837
Jan 20, 20260.770.770.760.770.760.25%11,293,304
Jan 19, 20260.760.770.760.770.760.85%16,240,770
Jan 15, 20260.760.760.760.760.75-0.25%9,905,803
Jan 14, 20260.760.760.760.760.75-11,021,599
Jan 13, 20260.750.760.750.760.751.25%11,645,997
Jan 12, 20260.750.750.750.750.740.12%8,139,345
Jan 11, 20260.760.760.750.750.74-0.49%9,548,850
Jan 8, 20260.760.760.750.760.74-0.12%8,421,466
Jan 7, 20260.760.760.750.760.750.49%10,565,497
Jan 6, 20260.750.750.750.750.740.49%9,770,480
Jan 5, 20260.750.760.750.750.74-0.24%14,885,262
Jan 4, 20260.750.760.750.750.74-0.74%7,319,337
Dec 31, 20250.760.760.760.760.750.74%5,536,214
Dec 30, 20250.760.760.750.750.74-1.48%24,763,534
Dec 29, 20250.760.760.760.760.75-0.12%4,874,859
Dec 28, 20250.760.760.760.760.750.25%2,492,567
Dec 25, 20250.760.760.760.760.750.12%3,085,127
Dec 24, 20250.760.760.760.760.75-0.37%6,337,303
Dec 23, 20250.760.760.760.760.750.12%9,734,598
Dec 22, 20250.770.770.760.760.75-0.37%12,027,966
Dec 21, 20250.760.770.760.770.750.62%7,317,718
Dec 18, 20250.760.760.760.760.750.87%22,268,422
Dec 17, 20250.760.760.760.760.74-0.62%13,410,128
Dec 16, 20250.770.770.760.760.75-1.09%18,739,509
Dec 15, 20250.780.780.770.770.76-1.08%13,002,393
Dec 14, 20250.770.780.770.780.760.60%10,546,197
Dec 11, 20250.770.770.770.770.760.73%14,364,782
Dec 10, 20250.770.770.760.770.75-7,397,015
Dec 9, 20250.760.770.760.770.751.12%30,579,915
Dec 8, 20250.750.760.750.760.750.99%19,029,757
Dec 7, 20250.750.750.750.750.740.13%7,583,225
Dec 4, 20250.740.750.740.750.740.62%17,111,333
Dec 3, 20250.740.740.740.740.730.26%4,131,601
Dec 2, 20250.740.740.740.740.73-6,582,553
Dec 1, 20250.740.750.740.740.73-0.26%8,247,203
Nov 30, 20250.740.750.740.740.730.13%2,928,464