Skip to main content
KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.140
+0.004 (2.94%)
At close: Apr 28, 2026

KWSE:KFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.150.130.140.142.94%2,791,351
Apr 27, 20260.130.140.130.140.140.74%271,003
Apr 26, 20260.130.140.130.140.143.85%729,587
Apr 23, 20260.130.130.130.130.130.78%86,290
Apr 22, 20260.130.130.130.130.13-3.01%187,657
Apr 21, 20260.130.140.130.130.13-3.62%143,531
Apr 20, 20260.130.140.130.140.14-1,035
Apr 19, 20260.140.140.140.140.143.76%87
Apr 16, 20260.140.140.130.130.13-1.48%376,349
Apr 15, 20260.130.140.130.140.14-2.88%273,611
Apr 14, 20260.140.140.130.140.142.96%22,001
Apr 13, 20260.140.140.130.140.14-0.74%52,456
Apr 12, 20260.140.140.130.140.14-1.45%31,950
Apr 9, 20260.140.140.130.140.140.73%241,148
Apr 8, 20260.130.150.130.140.149.60%616,303
Apr 7, 20260.130.130.130.130.13-211,119
Apr 6, 20260.130.130.130.130.133.31%10,302
Apr 5, 20260.120.120.120.120.12-3.97%94,310
Apr 2, 20260.130.130.130.130.13-1.56%200
Apr 1, 20260.120.130.120.130.13-1.54%14,349
Mar 31, 20260.130.130.130.130.134.84%1
Mar 30, 20260.120.120.120.120.12-81,470
Mar 29, 20260.130.130.120.120.12-4.62%264,900
Mar 26, 20260.130.130.130.130.13-1.52%3,686
Mar 25, 20260.140.140.130.130.13-2.94%121,004
Mar 24, 20260.130.140.130.140.14-1.45%40,192
Mar 18, 20260.140.140.140.140.143.76%1
Mar 17, 20260.130.130.130.130.13--
Mar 16, 20260.130.130.130.130.13-3.62%34,545
Mar 15, 20260.130.140.130.140.14-0.72%2,001
Mar 12, 20260.130.140.130.140.146.92%55,293
Mar 11, 20260.140.140.130.130.13-2.26%449,186
Mar 10, 20260.140.140.130.130.135.56%140
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