Skip to main content
Kuwait Foundry Company K.S.C.P. (KWSE:KFOUC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.500
-0.002 (-0.40%)
At close: Apr 28, 2026

KWSE:KFOUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.500.490.500.50-0.40%19,922
Apr 27, 20260.500.500.500.500.501.41%10,696
Apr 26, 20260.500.500.490.500.50-0.40%49,629
Apr 23, 20260.500.500.490.500.50-0.20%9,707
Apr 22, 20260.490.500.490.500.501.22%44,061
Apr 21, 20260.490.490.480.490.491.03%69,058
Apr 20, 20260.500.500.480.490.49-2.21%22,981
Apr 19, 20260.510.510.490.500.50-1.97%49,531
Apr 16, 20260.510.520.490.510.51-1.55%42,547
Apr 15, 20260.520.520.500.520.522.99%22,045
Apr 14, 20260.530.530.500.500.50-2.91%59,494
Apr 13, 20260.540.540.510.520.52-4.27%63,556
Apr 12, 20260.520.540.520.540.54-11,702
Apr 9, 20260.520.540.520.540.54-2.00%11,749
Apr 8, 20260.560.570.520.550.551.66%21,793
Apr 7, 20260.550.550.540.540.54-1.64%27,955
Apr 6, 20260.560.560.510.550.541.85%1,311
Apr 5, 20260.550.550.540.540.54-1.28%759
Apr 2, 20260.540.560.520.550.54-3.87%1,730
Apr 1, 20260.570.570.570.570.56--
Mar 31, 20260.530.570.530.570.563.45%240
Mar 30, 20260.570.570.550.550.54-3.34%1,301
Mar 29, 20260.540.570.540.570.560.35%410
Mar 26, 20260.570.570.570.570.56--
Mar 25, 20260.550.570.550.570.56-0.35%24
Mar 24, 20260.570.570.540.570.56-24,625
Mar 18, 20260.580.580.530.570.56-1.90%13,669
Mar 17, 20260.570.580.540.580.571.75%2,632
Mar 16, 20260.550.570.540.570.56-2,652
Mar 15, 20260.570.570.570.570.56--
Mar 12, 20260.570.570.570.570.56-2.56%305
Mar 11, 20260.590.590.590.590.58--
Mar 10, 20260.590.590.590.590.58--
Mar 9, 20260.590.590.590.590.58--
Mar 8, 20260.580.590.580.590.580.52%11,011
Mar 5, 20260.580.580.580.580.581.57%110
Mar 4, 20260.580.580.570.570.57-0.35%315
Mar 3, 20260.570.580.570.580.570.88%1,150
Mar 2, 20260.550.580.520.570.56-1.38%7,887
Feb 24, 20260.560.580.560.580.570.52%3,937
Feb 23, 20260.570.580.560.580.57-1.71%9,071
Feb 22, 20260.560.590.560.590.58-0.85%1,628
Feb 19, 20260.570.590.570.590.581.72%1,805
Feb 18, 20260.590.590.580.580.57-1.53%7,608
Feb 17, 20260.590.590.590.590.58-1.01%2
Feb 16, 20260.590.600.580.600.596.25%2,130
Feb 15, 20260.580.590.560.560.55-4.76%18,719
Feb 12, 20260.590.590.590.590.58-0.17%30
Feb 11, 20260.590.590.560.590.58-2,256
Feb 10, 20260.590.590.580.590.58-0.17%10,201
Feb 9, 20260.570.590.570.590.58-815
Feb 8, 20260.590.600.560.590.580.85%1,513
Feb 5, 20260.590.590.590.590.58-0.85%12,460
Feb 4, 20260.590.600.570.590.58-0.84%2,350
Feb 3, 20260.600.610.570.600.592.94%50,613
Feb 2, 20260.580.610.580.580.57-4.93%64,324
Feb 1, 20260.580.610.580.610.60-0.33%120
Jan 29, 20260.610.610.580.610.60-0.49%5,181
Jan 28, 20260.610.610.590.610.61-0.97%40,207
Jan 27, 20260.610.640.600.620.611.48%116,019
Jan 26, 20260.610.610.610.610.602.01%3
Jan 25, 20260.620.620.600.600.59-0.17%692
Jan 22, 20260.600.600.600.600.59-3.39%10,003
Jan 21, 20260.600.620.600.620.611.64%61
Jan 20, 20260.600.620.600.610.601.67%1,003
Jan 19, 20260.610.630.600.600.59-3.23%11,479
Jan 15, 20260.600.630.600.620.61-1.27%452
Jan 14, 20260.630.630.630.630.62--
Jan 13, 20260.600.630.600.630.62-150
Jan 12, 20260.610.630.610.630.62-0.16%280
Jan 11, 20260.600.630.600.630.620.16%2,980
Jan 8, 20260.630.630.630.630.62--
Jan 7, 20260.630.630.610.630.62-0.32%1,630
Jan 6, 20260.610.630.610.630.62-226
Jan 5, 20260.630.630.630.630.62-0.79%3,600
Jan 4, 20260.640.640.640.640.63-0.31%10,000
Dec 31, 20250.640.640.620.640.631.11%6,984
Dec 30, 20250.630.630.630.630.62--
Dec 29, 20250.610.630.610.630.62-1.56%1,000
Dec 28, 20250.640.650.640.640.630.31%2,004
Dec 25, 20250.640.640.640.640.631.59%100
Dec 24, 20250.630.630.630.630.62-1.57%46,046
Dec 23, 20250.640.640.640.640.63-0.31%79
Dec 22, 20250.640.640.630.640.631.11%22,392
Dec 21, 20250.630.630.630.630.63-0.78%1,022
Dec 18, 20250.640.640.640.640.63-0.78%481
Dec 17, 20250.640.640.640.640.64--
Dec 16, 20250.640.650.640.640.640.78%34,515
Dec 15, 20250.640.640.630.640.63-0.16%10,425
Dec 14, 20250.670.700.630.640.63-44,296
Dec 11, 20250.630.640.630.640.631.27%67,333
Dec 10, 20250.650.650.630.630.63-2.77%209,148
Dec 9, 20250.610.660.610.650.643.18%116,502
Dec 8, 20250.630.630.630.630.620.64%644
Dec 7, 20250.620.630.620.630.62-11,866
Dec 4, 20250.610.630.610.630.62-0.32%6,600
Dec 3, 20250.620.630.620.630.62-0.32%9,425
Dec 2, 20250.630.630.630.630.62-0.16%10,942
Dec 1, 20250.630.630.610.630.62-0.63%7,100
Nov 30, 20250.630.640.630.630.63-1.25%23,640