IFA Hotels and Resorts - KPSC (KWSE:IFAHR)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.060
-0.011 (-1.03%)
At close: Dec 4, 2025
KWSE:IFAHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.03% | 1,185,177 |
| Dec 3, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.09% | 861,857 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.65% | 1,162,831 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 756,753 |
| Nov 30, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.09% | 1,200,934 |
| Nov 27, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | 1.40% | 1,632,511 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.19% | 1,776,076 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.84% | 975,919 |
| Nov 24, 2025 | 1.08 | 1.15 | 1.05 | 1.08 | 1.08 | 0.37% | 3,334,466 |
| Nov 23, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.09% | 650,302 |
| Nov 20, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 1,475,600 |
| Nov 19, 2025 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 2.00% | 3,780,043 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | -0.54% | 1,041,673 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,109,190 |
| Nov 16, 2025 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -4.00% | 1,200,626 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.62% | 1,388,826 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.08% | 1,216,736 |
| Nov 11, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.91% | 1,579,762 |
| Nov 10, 2025 | 1.21 | 1.29 | 1.20 | 1.20 | 1.20 | 0.25% | 6,294,174 |
| Nov 9, 2025 | 1.25 | 1.25 | 1.07 | 1.20 | 1.20 | -3.30% | 1,043,541 |
| Nov 6, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -1.97% | 1,927,954 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 970,644 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.55% | 1,435,235 |
| Nov 3, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.92% | 538,573 |
| Nov 2, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.54% | 1,896,043 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 745,615 |
| Oct 29, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 0.23% | 2,848,702 |
| Oct 28, 2025 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.45% | 1,445,876 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -4.41% | 1,332,797 |
| Oct 26, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 2,838,092 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.43% | 4,381,683 |
| Oct 22, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.79% | 4,404,028 |
| Oct 21, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.34% | 5,618,548 |
| Oct 20, 2025 | 1.46 | 1.59 | 1.38 | 1.42 | 1.42 | -2.00% | 10,982,240 |
| Oct 19, 2025 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 9.37% | 6,335,219 |
| Oct 16, 2025 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | 1.85% | 5,974,514 |
| Oct 15, 2025 | 1.22 | 1.31 | 1.21 | 1.30 | 1.30 | 8.24% | 2,915,832 |
| Oct 14, 2025 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 5.91% | 3,467,891 |
| Oct 13, 2025 | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | 5.98% | 3,935,011 |
| Oct 12, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.83% | 1,778,098 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.65% | 1,670,459 |
| Oct 8, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | 0.19% | 1,243,618 |
| Oct 7, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -3.52% | 2,156,596 |
| Oct 6, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.09% | 1,516,523 |
| Oct 5, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | 0.64% | 495,781 |
| Oct 2, 2025 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 0.36% | 2,886,149 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 0.18% | 709,298 |
| Sep 30, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | - | 3,123,116 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.62% | 666,365 |
| Sep 28, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 1.23% | 2,182,776 |