GFH Financial Group BSC (KWSE:GFH)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1510
+0.0030 (2.03%)
At close: Sep 28, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 72,913,590 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 98,832,720 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 21,731,100 |
| Sep 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 42,801,820 |
| Sep 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.38% | 61,632,790 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,987,960 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 29,490,570 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 32,289,470 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 33,511,840 |
| Sep 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 73,177,340 |
| Sep 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 56,657,760 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 84,295,730 |
| Sep 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 57,229,580 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 65,244,220 |
| Sep 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.88% | 37,812,740 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,566,120 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,848,880 |
| Sep 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 50,906,380 |
| Aug 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,607,110 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 29,581,790 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 86,344,410 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 36,780,350 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 47,915,580 |
| Aug 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.87% | 43,004,250 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 13,721,950 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 13,469,200 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 12,356,450 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -0.86% | 9,965,262 |
| Aug 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 24,858,050 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 39,738,560 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 2.65% | 55,879,200 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,302,930 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 11,651,210 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 7,480,714 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 10,264,880 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 24,204,060 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,579,225 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 5,564,875 |
| Aug 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 9,415,519 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 18,176,190 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 22,150,170 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 29,106,820 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 3.60% | 36,104,040 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 21,944,570 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,780,010 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 24,873,600 |
| Jul 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 90,849,950 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,224,850 |
| Jul 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,666,500 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 11,420,680 |