Skip to main content
KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.143
-0.003 (-2.05%)
At close: Dec 4, 2025

KWSE:KFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.150.160.150.160.161.31%1,687,259
Oct 12, 20250.150.160.150.150.15-0.65%1,269,537
Oct 9, 20250.150.160.150.150.152.67%2,026,073
Oct 8, 20250.160.160.150.150.15-1.96%1,240,255
Oct 7, 20250.160.160.150.150.15-1.29%7,376,603
Oct 6, 20250.150.160.140.160.168.39%9,734,806
Oct 5, 20250.150.150.140.140.14-0.69%1,116,513
Oct 2, 20250.140.150.140.140.14-0.69%1,266,579
Oct 1, 20250.150.150.140.150.15-131,774
Sep 30, 20250.140.150.140.150.15-631,756
Sep 29, 20250.150.150.140.150.15-2.03%702,169
Sep 28, 20250.150.150.140.150.15-1.33%1,034,771
Sep 25, 20250.140.150.140.150.152.04%1,010,302
Sep 24, 20250.150.150.140.150.15-2.65%527,785
Sep 23, 20250.150.150.150.150.150.67%358,558
Sep 22, 20250.150.160.150.150.15-3.85%2,271,241
Sep 21, 20250.150.160.150.160.16-51,810
Sep 18, 20250.150.160.150.160.16-224,247
Sep 17, 20250.150.160.150.160.162.63%1,002,912
Sep 16, 20250.160.160.150.150.15-2.56%949,011
Sep 15, 20250.160.160.150.160.160.65%1,829,225
Sep 14, 20250.160.160.160.160.16-3.73%900,479
Sep 11, 20250.160.160.150.160.163.21%75,221
Sep 10, 20250.150.160.150.160.163.31%151,881
Sep 9, 20250.150.150.150.150.15-1.31%143,939
Sep 8, 20250.160.160.150.150.150.66%67,511
Sep 7, 20250.160.160.150.150.15-1.94%37,886
Sep 3, 20250.150.160.150.160.160.65%294,924
Sep 2, 20250.150.160.150.150.15-3.14%193,300
Sep 1, 20250.150.170.150.160.163.25%335,879
Aug 31, 20250.170.170.150.150.15-1.91%997,708
Aug 28, 20250.170.170.160.160.16-10.29%1,182,077
Aug 27, 20250.180.180.180.180.18-2.78%20
Aug 26, 20250.180.180.180.180.18--
Aug 25, 20250.180.180.170.180.180.56%74,187
Aug 24, 20250.180.180.170.180.180.56%222,803
Aug 21, 20250.180.180.180.180.18-550
Aug 20, 20250.170.180.170.180.184.71%129,472
Aug 19, 20250.170.170.170.170.172.41%10,010
Aug 18, 20250.170.170.160.170.17-1.78%181,188
Aug 17, 20250.170.170.170.170.171.81%7,520
Aug 14, 20250.170.170.160.170.17-2.35%98,600
Aug 13, 20250.170.170.160.170.1711.11%158,781
Aug 12, 20250.170.170.150.150.15-4.38%56,010
Aug 11, 20250.180.180.150.160.16-11.11%1,011,432
Aug 10, 20250.180.180.180.180.18--
Aug 7, 20250.180.180.180.180.18-500
Aug 6, 20250.180.180.180.180.184.05%37,488
Aug 5, 20250.180.180.170.170.17-3.89%21,522
Aug 4, 20250.170.180.170.180.180.56%50,010
Aug 3, 20250.180.180.180.180.18-2.72%61,018
Jul 31, 20250.180.180.180.180.18--
Jul 30, 20250.180.180.180.180.18--
Jul 29, 20250.170.180.170.180.182.22%41,362
Jul 28, 20250.180.180.180.180.18--
Jul 27, 20250.180.180.180.180.18-2.70%50,000
Jul 24, 20250.190.190.180.190.190.54%109,391
Jul 23, 20250.180.180.180.180.18--
Jul 22, 20250.190.190.170.180.18-25
Jul 21, 20250.180.180.180.180.18--
Jul 20, 20250.180.190.180.180.180.55%104,642
Jul 17, 20250.180.180.180.180.18-0.54%450