Commercial Facilities Company S.A.K.P. (KWSE:FACIL)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2740
-0.0020 (-0.72%)
At close: Dec 4, 2025
KWSE:FACIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | 12,884 |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.99% | 297,784 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 218,227 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 240,207 |
| Nov 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 94,204 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | 58,307 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 214,588 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 186,491 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 59,950 |
| Nov 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 251,889 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 34,014 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.94% | 2,674 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.05% | 308,809 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.53% | 19,110 |
| Nov 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.33% | 313,500 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.48% | 361,083 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 132,132 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.11% | 1,041,158 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 372,911 |
| Nov 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | 571,219 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 66,442 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 53,491 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 137,925 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.38% | 150,052 |
| Nov 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 17,498 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 127,098 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 339,999 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | 21,817 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 102,574 |
| Oct 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.88% | 231,997 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 154,958 |
| Oct 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 107,597 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 166,569 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.74% | 519,485 |
| Oct 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.85% | 513,725 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 1,395,268 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 334,126 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 1,460,771 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 1,192,735 |
| Oct 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 1,060,787 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 532,438 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 2,488,859 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 708,402 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | 1,275,709 |
| Oct 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 715,975 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 549,728 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 91,437 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 372,654 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 395,997 |
| Sep 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 496,502 |