International Financial Advisors Holding - KPSC (KWSE:IFA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.4360
0.00 (0.00%)
At close: Sep 24, 2025
KWSE:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 6,469,202 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 6,263,988 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | 6,168,324 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 13,009,830 |
| Sep 21, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 9,533,831 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | 14,848,850 |
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 12,107,160 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.60% | 14,280,300 |
| Sep 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.24% | 11,264,380 |
| Sep 14, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.47% | 5,913,131 |
| Sep 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.18% | 28,385,330 |
| Sep 10, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.72% | 14,109,530 |
| Sep 9, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.21% | 16,631,400 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.21% | 6,341,480 |
| Sep 7, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.83% | 5,240,639 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.95% | 2,852,882 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.10% | 5,108,081 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.16% | 10,920,490 |
| Aug 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.34% | 18,842,530 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.54% | 31,539,230 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 3.64% | 37,981,390 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 5,336,067 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.34% | 5,294,226 |
| Aug 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.36% | 9,539,733 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | 9,092,520 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 4,831,654 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 3,335,345 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 2,216,135 |
| Aug 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.31% | 14,829,140 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.82% | 5,626,973 |
| Aug 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 5.26% | 18,120,520 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.72% | 8,849,767 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.72% | 8,603,870 |
| Aug 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.25% | 4,387,855 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | 1,772,555 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | 2,888,440 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,802,285 |
| Aug 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.99% | 4,595,656 |
| Aug 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | 2,556,870 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | 311,375 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.53% | 274,308 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.25% | 163,722 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 0.25% | 287,053 |
| Jul 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.51% | 610,117 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.75% | 976,355 |
| Jul 23, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.24% | 5,704,943 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.25% | 4,465,545 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | 7,662,239 |
| Jul 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,642,428 |
| Jul 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.49% | 4,257,195 |