KFIC Invest Company K.S.C. (Public) (KWSE:KFIC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1430
-0.0030 (-2.05%)
At close: Dec 4, 2025
KWSE:KFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 363,464 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 62,602 |
| Dec 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 71,005 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 886,351 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 361,478 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 271,393 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 673,201 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 165,300 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 127,250 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 7,111 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 79,265 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 65,782 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 259,180 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 148,851 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | 11 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 107,276 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 34,733 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 80,622 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 7,365 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 59,705 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 15,767 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 139,160 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 143,649 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 440,044 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 594,965 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 501,040 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 1,531,769 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 156,318 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,352,633 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 857,495 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 1,237,330 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.11% | 6,060,307 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,539,280 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.55% | 3,007,341 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 513,743 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 878,631 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 1,742,564 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 5,523,434 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,687,259 |
| Oct 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,269,537 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 2,026,073 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 1,240,255 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 7,376,603 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.39% | 9,734,806 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,116,513 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,266,579 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 131,774 |
| Sep 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 631,756 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 702,169 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 1,034,771 |