Skip to main content
Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.582
+0.009 (1.57%)
At close: Mar 5, 2026

KWSE:KFOUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.580.580.580.580.581.57%110
Mar 4, 20260.580.580.570.570.57-0.35%315
Mar 3, 20260.570.580.570.580.580.88%1,150
Mar 2, 20260.550.580.520.570.57-1.38%7,887
Feb 24, 20260.560.580.560.580.580.52%3,937
Feb 23, 20260.570.580.560.580.58-1.71%9,071
Feb 22, 20260.560.590.560.590.59-0.85%1,628
Feb 19, 20260.570.590.570.590.591.72%1,805
Feb 18, 20260.590.590.580.580.58-1.53%7,608
Feb 17, 20260.590.590.590.590.59-1.01%2
Feb 16, 20260.590.600.580.600.606.25%2,130
Feb 15, 20260.580.590.560.560.56-4.76%18,719
Feb 12, 20260.590.590.590.590.59-0.17%30
Feb 11, 20260.590.590.560.590.59-2,256
Feb 10, 20260.590.590.580.590.59-0.17%10,201
Feb 9, 20260.570.590.570.590.59-815
Feb 8, 20260.590.600.560.590.590.85%1,513
Feb 5, 20260.590.590.590.590.59-0.85%12,460
Feb 4, 20260.590.600.570.590.59-0.84%2,350
Feb 3, 20260.600.610.570.600.602.94%50,613
Feb 2, 20260.580.610.580.580.58-4.93%64,324
Feb 1, 20260.580.610.580.610.61-0.33%120
Jan 29, 20260.610.610.580.610.61-0.49%5,181
Jan 28, 20260.610.610.590.610.61-0.97%40,207
Jan 27, 20260.610.640.600.620.621.48%116,019
Jan 26, 20260.610.610.610.610.612.01%3
Jan 25, 20260.620.620.600.600.60-0.17%692
Jan 22, 20260.600.600.600.600.60-3.39%10,003
Jan 21, 20260.600.620.600.620.621.64%61
Jan 20, 20260.600.620.600.610.611.67%1,003
Jan 19, 20260.610.630.600.600.60-3.23%11,479
Jan 15, 20260.600.630.600.620.62-1.27%452
Jan 14, 20260.630.630.630.630.63--
Jan 13, 20260.600.630.600.630.63-150
Jan 12, 20260.610.630.610.630.63-0.16%280
Jan 11, 20260.600.630.600.630.630.16%2,980
Jan 8, 20260.630.630.630.630.63--
Jan 7, 20260.630.630.610.630.63-0.32%1,630
Jan 6, 20260.610.630.610.630.63-226
Jan 5, 20260.630.630.630.630.63-0.79%3,600
Jan 4, 20260.640.640.640.640.64-0.31%10,000
Dec 31, 20250.640.640.620.640.641.11%6,984
Dec 30, 20250.630.630.630.630.63--
Dec 29, 20250.610.630.610.630.63-1.56%1,000
Dec 28, 20250.640.650.640.640.640.31%2,004
Dec 25, 20250.640.640.640.640.641.59%100
Dec 24, 20250.630.630.630.630.63-1.57%46,046
Dec 23, 20250.640.640.640.640.64-0.31%79
Dec 22, 20250.640.640.630.640.641.11%22,392
Dec 21, 20250.630.630.630.630.63-0.78%1,022
Dec 18, 20250.640.640.640.640.64-0.78%481
Dec 17, 20250.640.640.640.640.64--
Dec 16, 20250.640.650.640.640.640.78%34,515
Dec 15, 20250.640.640.630.640.64-0.16%10,425
Dec 14, 20250.670.700.630.640.64-44,296
Dec 11, 20250.630.640.630.640.641.27%67,333
Dec 10, 20250.650.650.630.630.63-2.77%209,148
Dec 9, 20250.610.660.610.650.653.18%116,502
Dec 8, 20250.630.630.630.630.630.64%644
Dec 7, 20250.620.630.620.630.63-11,866
Dec 4, 20250.610.630.610.630.63-0.32%6,600
Dec 3, 20250.620.630.620.630.63-0.32%9,425
Dec 2, 20250.630.630.630.630.63-0.16%10,942
Dec 1, 20250.630.630.610.630.63-0.63%7,100
Nov 30, 20250.630.640.630.630.63-1.25%23,640
Nov 27, 20250.650.650.630.640.64-0.93%28,442
Nov 26, 20250.650.650.640.650.65-0.61%3,661
Nov 25, 20250.650.650.650.650.65-0.31%210
Nov 24, 20250.630.660.630.650.65-0.30%12,457
Nov 23, 20250.660.660.630.660.66-0.46%5,307
Nov 20, 20250.630.660.630.660.66-0.15%8,748
Nov 19, 20250.660.660.630.660.663.94%7,075
Nov 18, 20250.670.670.640.640.64-3.50%405
Nov 17, 20250.660.660.650.660.66-0.60%4,021
Nov 16, 20250.670.670.650.660.660.61%11,390
Nov 13, 20250.670.670.650.660.66-0.90%28,120
Nov 12, 20250.670.670.650.660.66-0.75%14,800
Nov 11, 20250.670.670.660.670.670.45%6,404
Nov 10, 20250.670.670.660.670.67-0.60%29,876
Nov 9, 20250.680.680.660.670.671.52%28,710
Nov 6, 20250.680.680.660.660.66-2.80%77,414
Nov 5, 20250.680.680.680.680.68-24,720
Nov 4, 20250.680.680.680.680.680.15%13,935
Nov 3, 20250.660.690.660.680.682.42%203,144
Nov 2, 20250.660.660.660.660.66-43,007
Oct 30, 20250.650.660.630.660.660.61%143,192
Oct 29, 20250.660.660.640.660.661.39%1,945
Oct 28, 20250.650.650.650.650.650.46%2,138
Oct 27, 20250.660.660.650.650.65-1.22%16,133
Oct 26, 20250.660.660.640.650.65-0.61%6,770
Oct 23, 20250.630.660.630.660.660.15%5,728
Oct 22, 20250.660.660.650.660.660.92%10,474
Oct 21, 20250.640.660.640.650.65-1.36%20,420
Oct 20, 20250.660.660.650.660.660.76%1,264
Oct 19, 20250.660.670.660.660.66-1.36%84,104
Oct 16, 20250.660.670.650.660.662.47%67,057
Oct 15, 20250.650.650.640.650.65-1.82%131,022
Oct 14, 20250.660.660.650.660.66-71,397
Oct 13, 20250.650.670.650.660.661.54%8,233
Oct 12, 20250.660.670.650.650.65-1.81%9,436