Skip to main content
KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.126
+0.002 (1.61%)
At close: Mar 9, 2026

KWSE:KFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.120.130.131.61%82,477
Mar 8, 20260.140.140.120.120.12-4.62%165,012
Mar 5, 20260.120.130.120.130.130.78%351,461
Mar 4, 20260.130.130.120.130.134.03%100,303
Mar 3, 20260.130.130.120.120.12-4.62%10,132
Mar 2, 20260.130.130.120.130.13-56,422
Feb 24, 20260.140.140.130.130.13-4.41%40,551
Feb 23, 20260.130.140.130.140.147.09%3,500
Feb 22, 20260.140.140.130.130.13-3.05%312,699
Feb 19, 20260.130.140.130.130.13-6.43%19,050
Feb 18, 20260.140.140.140.140.145.26%9,296
Feb 17, 20260.130.130.130.130.13-2.21%17,951
Feb 16, 20260.140.140.140.140.143.03%1
Feb 15, 20260.140.140.130.130.13-38,719
Feb 12, 20260.130.140.130.130.13-164,005
Feb 11, 20260.140.140.130.130.13-3.65%159,545
Feb 10, 20260.140.140.140.140.140.74%333,631
Feb 9, 20260.140.140.140.140.140.74%30,143
Feb 8, 20260.140.140.140.140.14-3.57%75,098
Feb 5, 20260.140.140.130.140.144.48%4
Feb 4, 20260.140.140.130.130.13-2.90%60,001
Feb 3, 20260.140.140.140.140.14-1.43%306,273
Feb 2, 20260.140.140.130.140.14-149,983
Feb 1, 20260.140.140.140.140.14-0.71%24,309
Jan 29, 20260.140.140.120.140.141.44%102,050
Jan 28, 20260.140.140.140.140.14-117,336
Jan 27, 20260.140.140.140.140.142.21%15,053
Jan 26, 20260.140.140.140.140.14-2.16%109,599
Jan 25, 20260.140.140.140.140.14-1.42%111,439
Jan 22, 20260.140.150.140.140.14-2.08%248,925
Jan 21, 20260.140.140.140.140.14-2,601
Jan 20, 20260.140.150.140.140.140.70%8,567
Jan 19, 20260.140.150.140.140.140.70%28,650
Jan 15, 20260.140.140.140.140.14-5,207
Jan 14, 20260.140.140.140.140.14-52,020
Jan 13, 20260.140.140.140.140.141.43%45,604
Jan 12, 20260.140.140.140.140.14-502,913
Jan 11, 20260.140.140.140.140.14-1.41%473,158
Jan 8, 20260.140.150.140.140.14-1.39%289,165
Jan 7, 20260.140.140.140.140.14-97,032
Jan 6, 20260.140.140.140.140.140.70%100,295
Jan 5, 20260.140.140.140.140.14-21,302
Jan 4, 20260.140.140.140.140.14-2.05%69,970
Dec 31, 20250.150.150.150.150.155.04%122
Dec 30, 20250.140.150.140.140.14-4.14%506,000
Dec 29, 20250.150.150.140.150.15-0.68%94,122
Dec 28, 20250.140.150.140.150.150.69%177,001
Dec 25, 20250.140.150.140.150.150.69%91,134
Dec 24, 20250.140.150.140.140.14-2.70%462,580
Dec 23, 20250.150.150.140.150.152.07%525,337
Dec 22, 20250.150.150.140.150.15-3.33%505,154
Dec 21, 20250.150.150.150.150.15-85,190
Dec 18, 20250.150.150.140.150.154.17%181,381
Dec 17, 20250.150.150.140.140.14-5.88%774,445
Dec 16, 20250.150.160.150.150.154.79%2,634,626
Dec 15, 20250.150.150.140.150.15-147,482
Dec 14, 20250.150.150.140.150.150.69%184,111
Dec 11, 20250.150.150.140.150.15-0.68%141,564
Dec 10, 20250.140.150.140.150.15-78,201
Dec 9, 20250.140.150.140.150.15-235,398
Dec 8, 20250.150.150.140.150.152.10%8,107
Dec 7, 20250.140.150.140.140.14-24,753
Dec 4, 20250.140.150.140.140.14-2.05%363,464
Dec 3, 20250.140.150.140.150.15-62,602
Dec 2, 20250.140.150.140.150.15-71,005
Dec 1, 20250.150.150.150.150.15-1.35%886,351
Nov 30, 20250.150.150.150.150.150.68%361,478
Nov 27, 20250.150.150.140.150.152.08%271,393
Nov 26, 20250.150.150.140.140.14-673,201
Nov 25, 20250.150.150.140.140.14-2.04%165,300
Nov 24, 20250.150.150.140.150.152.80%127,250
Nov 23, 20250.150.150.140.140.14-2.72%7,111
Nov 20, 20250.150.150.150.150.15-79,265
Nov 19, 20250.150.150.150.150.151.38%65,782
Nov 18, 20250.150.150.140.150.15-3.33%259,180
Nov 17, 20250.150.150.150.150.15-3.23%148,851
Nov 16, 20250.160.160.160.160.161.31%11
Nov 13, 20250.150.150.150.150.15-0.65%107,276
Nov 12, 20250.160.160.150.150.15-34,733
Nov 11, 20250.150.160.150.150.151.99%80,622
Nov 10, 20250.150.150.150.150.15-0.66%7,365
Nov 9, 20250.160.160.150.150.15-2.56%59,705
Nov 6, 20250.160.160.150.160.161.30%15,767
Nov 5, 20250.150.160.150.150.15-2.53%139,160
Nov 4, 20250.150.160.150.160.162.60%143,649
Nov 3, 20250.160.160.150.150.15-3.75%440,044
Nov 2, 20250.160.160.160.160.16-0.62%594,965
Oct 30, 20250.160.160.160.160.161.26%501,040
Oct 29, 20250.160.160.160.160.16-1.85%1,531,769
Oct 28, 20250.160.160.160.160.162.53%156,318
Oct 27, 20250.160.160.160.160.16-1,352,633
Oct 26, 20250.160.160.160.160.16-857,495
Oct 23, 20250.160.160.150.160.161.28%1,237,330
Oct 22, 20250.160.160.150.160.16-3.11%6,060,307
Oct 21, 20250.170.170.160.160.16-10,539,280
Oct 20, 20250.160.170.160.160.162.55%3,007,341
Oct 19, 20250.160.160.160.160.160.64%513,743
Oct 16, 20250.160.160.160.160.16-0.64%878,631
Oct 15, 20250.160.160.160.160.160.64%1,742,564
Oct 14, 20250.160.160.160.160.160.65%5,523,434