Kuwait Finance House K.S.C.P. (KFH.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
As of 12:10PM AST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 729.00 | 733.00 | 722.00 | 722.00 | 722.00 | 11,486,332 |
| 02 June 2024 | 740.00 | 740.00 | 729.00 | 729.00 | 729.00 | 9,446,051 |
| 30 May 2024 | 735.00 | 737.00 | 729.00 | 730.00 | 730.00 | 91,564,812 |
| 29 May 2024 | 737.00 | 737.00 | 730.00 | 735.00 | 735.00 | 13,472,740 |
| 28 May 2024 | 736.00 | 741.00 | 734.00 | 734.00 | 734.00 | 12,743,251 |
| 27 May 2024 | 742.00 | 742.00 | 736.00 | 736.00 | 736.00 | 15,125,425 |
| 26 May 2024 | 745.00 | 745.00 | 740.00 | 743.00 | 743.00 | 7,157,685 |
| 23 May 2024 | 746.00 | 747.00 | 744.00 | 744.00 | 744.00 | 6,790,391 |
| 22 May 2024 | 745.00 | 747.00 | 744.00 | 746.00 | 746.00 | 5,106,247 |
| 21 May 2024 | 744.00 | 746.00 | 739.00 | 746.00 | 746.00 | 8,876,099 |
| 20 May 2024 | 747.00 | 747.00 | 741.00 | 744.00 | 744.00 | 11,073,787 |
| 19 May 2024 | 746.00 | 748.00 | 744.00 | 746.00 | 746.00 | 746 |
| 16 May 2024 | 744.00 | 746.00 | 743.00 | 745.00 | 745.00 | 7,721,064 |
| 15 May 2024 | 742.00 | 748.00 | 740.00 | 743.00 | 743.00 | 17,672,752 |
| 14 May 2024 | 744.00 | 744.00 | 738.00 | 740.00 | 740.00 | 14,612,027 |
| 13 May 2024 | 744.00 | 746.00 | 742.00 | 743.00 | 743.00 | 18,578,357 |
| 12 May 2024 | 750.00 | 760.00 | 740.00 | 744.00 | 744.00 | 39,632,217 |
| 09 May 2024 | 727.00 | 738.00 | 726.00 | 736.00 | 736.00 | 25,386,533 |
| 08 May 2024 | 720.00 | 727.00 | 716.00 | 727.00 | 727.00 | 15,798,087 |
| 07 May 2024 | 719.00 | 720.00 | 716.00 | 720.00 | 720.00 | 7,060,764 |
| 06 May 2024 | 720.00 | 721.00 | 717.00 | 717.00 | 717.00 | 6,967,816 |
| 05 May 2024 | 720.00 | 721.00 | 718.00 | 720.00 | 720.00 | 4,097,913 |
| 02 May 2024 | 718.00 | 722.00 | 717.00 | 717.00 | 717.00 | 7,531,612 |
| 01 May 2024 | 720.00 | 721.00 | 717.00 | 717.00 | 717.00 | 6,679,895 |
| 30 Apr 2024 | 725.00 | 728.00 | 719.00 | 720.00 | 720.00 | 10,504,281 |
| 29 Apr 2024 | 717.00 | 724.00 | 713.00 | 723.00 | 723.00 | 12,562,894 |
| 28 Apr 2024 | 723.00 | 725.00 | 716.00 | 717.00 | 717.00 | 14,058,076 |
| 25 Apr 2024 | 729.00 | 730.00 | 723.00 | 723.00 | 723.00 | 11,452,305 |
| 24 Apr 2024 | 732.00 | 733.00 | 724.00 | 730.00 | 730.00 | 16,994,058 |
| 23 Apr 2024 | 731.00 | 736.00 | 729.00 | 731.00 | 731.00 | 12,715,991 |
| 22 Apr 2024 | 736.00 | 737.00 | 731.00 | 731.00 | 731.00 | 10,955,281 |
| 21 Apr 2024 | 727.00 | 736.00 | 722.00 | 734.00 | 734.00 | 22,039,340 |
| 18 Apr 2024 | 709.00 | 727.00 | 708.00 | 727.00 | 727.00 | 26,588,835 |
| 17 Apr 2024 | 715.00 | 717.00 | 706.00 | 710.00 | 710.00 | 11,534,840 |
| 16 Apr 2024 | 722.00 | 723.00 | 712.00 | 715.00 | 715.00 | 12,244,235 |
| 15 Apr 2024 | 726.00 | 731.00 | 722.00 | 722.00 | 722.00 | 14,375,409 |
| 14 Apr 2024 | 725.00 | 726.00 | 720.00 | 723.00 | 723.00 | 12,189,170 |
| 08 Apr 2024 | 720.00 | 731.00 | 720.00 | 731.00 | 731.00 | 12,854,782 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | 0.01 Dividend | |||||
| 07 Apr 2024 | 109:100 Stock split | |||||
| 04 Apr 2024 | 109:100 Stock split | |||||
| 03 Apr 2024 | 738.53 | 738.53 | 728.44 | 728.44 | 728.43 | 13,659,439 |
| 02 Apr 2024 | 735.78 | 738.53 | 735.78 | 738.53 | 738.52 | 11,251,397 |
| 01 Apr 2024 | 730.28 | 737.61 | 729.36 | 734.86 | 734.85 | 6,945,828 |
| 31 Mar 2024 | 733.94 | 733.94 | 728.44 | 730.28 | 730.27 | 6,494,648 |
| 28 Mar 2024 | 737.61 | 737.61 | 725.69 | 733.94 | 733.93 | 18,571,102 |
| 27 Mar 2024 | 739.45 | 741.28 | 736.70 | 736.70 | 736.69 | 15,208,558 |
| 26 Mar 2024 | 736.70 | 739.45 | 735.78 | 739.45 | 739.44 | 5,035,772 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 742.20 | 743.12 | 738.53 | 739.45 | 739.44 | 4,387,836 |
| 21 Mar 2024 | 738.53 | 742.20 | 738.53 | 740.37 | 740.36 | 6,448,821 |
| 20 Mar 2024 | 737.61 | 740.37 | 733.94 | 737.61 | 737.60 | 6,704,708 |
| 19 Mar 2024 | 744.95 | 744.95 | 735.78 | 736.70 | 736.69 | 11,387,788 |
| 18 Mar 2024 | 745.87 | 745.87 | 744.04 | 744.04 | 744.03 | 4,318,455 |
| 17 Mar 2024 | 745.87 | 747.71 | 744.04 | 745.87 | 745.86 | 3,264,369 |
| 14 Mar 2024 | 745.87 | 750.46 | 744.04 | 744.04 | 744.03 | 20,518,252 |
| 13 Mar 2024 | 748.62 | 750.46 | 745.87 | 745.87 | 745.86 | 7,000,925 |
| 12 Mar 2024 | 745.87 | 749.54 | 745.87 | 748.62 | 748.61 | 9,582,858 |
| 11 Mar 2024 | 739.45 | 746.79 | 736.70 | 744.95 | 744.94 | 10,051,966 |
| 10 Mar 2024 | 739.45 | 742.20 | 735.78 | 742.20 | 742.19 | 5,741,685 |
| 07 Mar 2024 | 737.61 | 739.45 | 736.70 | 738.53 | 738.52 | 6,199,511 |
| 06 Mar 2024 | 739.45 | 739.45 | 733.94 | 738.53 | 738.52 | 10,333,461 |
| 05 Mar 2024 | 743.12 | 744.95 | 741.28 | 741.28 | 741.27 | 10,686,019 |
| 04 Mar 2024 | 744.04 | 747.71 | 743.12 | 744.04 | 744.03 | 10,601,299 |
| 03 Mar 2024 | 742.20 | 745.87 | 740.37 | 743.12 | 743.11 | 9,249,078 |
| 29 Feb 2024 | 738.53 | 743.12 | 737.61 | 743.12 | 743.11 | 19,430,574 |
| 28 Feb 2024 | 741.28 | 741.28 | 735.78 | 738.53 | 738.52 | 4,976,437 |
| 27 Feb 2024 | 737.61 | 741.28 | 735.78 | 739.45 | 739.44 | 10,568,822 |
| 22 Feb 2024 | 736.70 | 737.61 | 734.86 | 734.86 | 734.85 | 8,089,002 |
| 21 Feb 2024 | 733.03 | 738.53 | 733.03 | 737.61 | 737.60 | 16,690,468 |
| 20 Feb 2024 | 722.02 | 732.11 | 721.10 | 732.11 | 732.10 | 14,808,257 |
| 19 Feb 2024 | 718.35 | 722.93 | 711.93 | 722.93 | 722.93 | 7,347,959 |
| 18 Feb 2024 | 722.93 | 723.85 | 718.35 | 718.35 | 718.34 | 8,363,490 |
| 15 Feb 2024 | 721.10 | 725.69 | 721.10 | 721.10 | 721.09 | 15,666,325 |
| 14 Feb 2024 | 727.52 | 727.52 | 722.93 | 723.85 | 723.84 | 52,796,088 |
| 13 Feb 2024 | 734.86 | 734.86 | 729.36 | 729.36 | 729.35 | 17,337,379 |
| 12 Feb 2024 | 733.03 | 735.78 | 730.28 | 733.94 | 733.93 | 26,696,829 |
| 11 Feb 2024 | 717.43 | 729.36 | 717.43 | 729.36 | 729.35 | 35,979,053 |
| 07 Feb 2024 | 713.76 | 716.51 | 709.17 | 713.76 | 713.75 | 13,361,602 |
| 06 Feb 2024 | 707.34 | 714.68 | 700.00 | 711.93 | 711.92 | 14,101,339 |
| 05 Feb 2024 | 701.83 | 707.34 | 695.41 | 707.34 | 707.33 | 8,442,196 |
| 04 Feb 2024 | 706.42 | 706.42 | 700.00 | 700.92 | 700.91 | 7,515,094 |
| 01 Feb 2024 | 704.59 | 711.01 | 697.25 | 706.42 | 706.41 | 24,044,162 |
| 31 Jan 2024 | 717.43 | 720.18 | 707.34 | 708.26 | 708.25 | 13,531,536 |
| 30 Jan 2024 | 717.43 | 720.18 | 715.60 | 717.43 | 717.42 | 7,599,256 |
| 29 Jan 2024 | 720.18 | 721.10 | 714.68 | 716.51 | 716.50 | 9,840,752 |
| 28 Jan 2024 | 722.02 | 722.93 | 718.35 | 720.18 | 720.17 | 4,612,735 |
| 25 Jan 2024 | 721.10 | 722.93 | 718.35 | 721.10 | 721.09 | 6,663,011 |
| 24 Jan 2024 | 719.27 | 722.93 | 717.43 | 720.18 | 720.17 | 11,523,466 |
| 23 Jan 2024 | 715.60 | 719.27 | 715.60 | 718.35 | 718.34 | 11,934,734 |
| 22 Jan 2024 | 711.93 | 715.60 | 711.93 | 714.68 | 714.67 | 6,303,543 |
| 21 Jan 2024 | 708.26 | 714.68 | 708.26 | 711.01 | 711.00 | 7,229,669 |
| 18 Jan 2024 | 710.09 | 711.93 | 708.26 | 708.26 | 708.25 | 7,589,759 |
| 17 Jan 2024 | 711.93 | 713.76 | 704.59 | 710.09 | 710.08 | 8,631,851 |
| 16 Jan 2024 | 716.51 | 716.51 | 710.09 | 711.93 | 711.92 | 9,008,258 |
| 15 Jan 2024 | 709.17 | 716.51 | 704.59 | 714.68 | 714.67 | 14,298,495 |
| 14 Jan 2024 | 713.76 | 719.27 | 709.17 | 710.09 | 710.08 | 9,622,298 |
| 11 Jan 2024 | 700.92 | 713.76 | 700.00 | 713.76 | 713.75 | 17,075,533 |
| 10 Jan 2024 | 706.42 | 708.26 | 700.00 | 700.92 | 700.91 | 12,619,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.