Skip to main content
Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.625
-0.002 (-0.32%)
At close: Dec 4, 2025

KWSE:KFOUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.670.670.660.660.66-0.15%55,248
Oct 8, 20250.670.690.660.660.66-1.34%10,802
Oct 7, 20250.670.680.660.670.67-0.44%152,104
Oct 6, 20250.670.680.670.680.680.60%13,156
Oct 5, 20250.670.670.670.670.67-0.74%5,000
Oct 2, 20250.680.690.680.680.68-1.74%24,405
Oct 1, 20250.680.690.680.690.691.78%50,444
Sep 30, 20250.680.690.680.680.68-12,099
Sep 29, 20250.690.690.680.680.68-0.59%15,016
Sep 28, 20250.690.690.680.680.68-1.02%72,975
Sep 25, 20250.680.690.680.690.690.29%28,505
Sep 24, 20250.690.690.680.690.690.74%16,994
Sep 23, 20250.690.690.680.680.68-1.31%50,271
Sep 22, 20250.690.690.680.690.69-0.72%13,057
Sep 21, 20250.700.700.680.690.69-0.14%42,880
Sep 18, 20250.700.700.690.700.70-0.71%81,240
Sep 17, 20250.710.710.700.700.70-0.57%11,663
Sep 16, 20250.710.710.680.700.70-1.26%31,917
Sep 15, 20250.710.720.680.710.711.13%202,057
Sep 14, 20250.700.710.690.710.711.29%27,650
Sep 11, 20250.710.710.680.700.70-2.38%40,458
Sep 10, 20250.650.720.650.710.715.16%387,731
Sep 9, 20250.650.680.650.680.680.30%76,647
Sep 8, 20250.640.690.610.680.686.46%192,896
Sep 7, 20250.630.640.630.640.640.79%46,038
Sep 3, 20250.630.640.620.630.63-0.79%49,078
Sep 2, 20250.620.640.620.640.64-0.31%4,275
Sep 1, 20250.640.640.630.640.641.11%22,090
Aug 31, 20250.620.630.620.630.63-0.79%153,075
Aug 28, 20250.640.640.630.640.64-0.47%43,044
Aug 27, 20250.630.640.630.640.64-0.31%6,962
Aug 26, 20250.650.650.640.640.64-1.54%20,964
Aug 25, 20250.620.650.620.650.653.67%105,274
Aug 24, 20250.620.630.620.630.630.80%40,146
Aug 21, 20250.630.630.620.620.62-0.16%30,043
Aug 20, 20250.630.630.620.620.62-0.32%8,365
Aug 19, 20250.620.630.620.630.63-0.16%2,980
Aug 18, 20250.630.630.620.630.630.48%34,895
Aug 17, 20250.620.620.620.620.62-0.32%63,650
Aug 14, 20250.620.630.620.630.630.81%22,409
Aug 13, 20250.620.630.620.620.620.49%75,722
Aug 12, 20250.620.620.610.620.620.33%5,598
Aug 11, 20250.610.620.610.620.62-22,643
Aug 10, 20250.610.620.610.620.620.49%42,822
Aug 7, 20250.610.610.610.610.610.33%8,005
Aug 6, 20250.610.620.610.610.610.33%1,227
Aug 5, 20250.610.610.600.610.61-0.49%47,585
Aug 4, 20250.610.610.610.610.61-58,450
Aug 3, 20250.610.620.610.610.61-0.33%31,583
Jul 31, 20250.610.620.610.610.61-0.81%39,967
Jul 30, 20250.610.620.610.620.622.15%49,914
Jul 29, 20250.610.610.610.610.61-0.66%30,874
Jul 28, 20250.610.610.600.610.61-0.16%54,419
Jul 27, 20250.610.620.600.610.61-0.81%35,912
Jul 24, 20250.630.630.610.620.62-1.13%30,241
Jul 23, 20250.610.630.610.620.621.80%50,816
Jul 22, 20250.600.640.600.610.611.83%233,621
Jul 21, 20250.600.600.600.600.600.17%16,581
Jul 20, 20250.600.600.590.600.60-13,005
Jul 17, 20250.600.600.600.600.600.17%639