Kuwait
KWF
Kuwait Finance House K.S.C.P. (KFH.KW)
752.00
+2.00
(+0.27%)
At close: November 4 at 1:14:31 PM GMT+3
Currency in KWF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
745.00
751.00
744.00
750.00
750.00
9,757,685
Nov 2, 2026
745.00
749.00
742.00
744.00
744.00
9,180,789
Nov 1, 2026
750.00
751.00
743.00
744.00
744.00
6,526,001
Oct 29, 2026
755.00
756.00
750.00
750.00
750.00
7,498,929
Oct 28, 2026
760.00
760.00
750.00
752.00
752.00
9,676,044
Oct 27, 2026
755.00
762.00
750.00
760.00
760.00
14,372,533
Oct 26, 2026
743.00
753.00
743.00
753.00
753.00
10,046,892
Oct 25, 2026
738.00
746.00
737.00
741.00
741.00
8,994,697
Oct 22, 2026
743.00
743.00
731.00
737.00
737.00
20,058,977
Oct 21, 2026
751.00
752.00
740.00
744.00
744.00
15,693,926
Oct 20, 2026
756.00
759.00
748.00
750.00
750.00
14,714,396
Oct 19, 2026
759.00
760.00
752.00
754.00
754.00
10,254,096
Oct 18, 2026
760.00
763.00
758.00
759.00
759.00
5,239,406
Oct 15, 2026
767.00
768.00
759.00
760.00
760.00
20,636,739
Oct 14, 2026
769.00
770.00
765.00
766.00
766.00
9,177,727
Oct 13, 2026
770.00
771.00
768.00
770.00
770.00
5,446,271
Oct 12, 2026
768.00
770.00
766.00
769.00
769.00
6,429,229
Oct 11, 2026
768.00
768.00
766.00
767.00
767.00
5,004,131
Oct 8, 2026
769.00
770.00
766.00
766.00
766.00
9,237,005
Oct 7, 2026
769.00
770.00
767.00
769.00
769.00
11,047,048
Oct 6, 2026
770.00
771.00
768.00
768.00
768.00
11,178,367
Oct 5, 2026
770.00
770.00
769.00
769.00
769.00
8,201,836
Oct 4, 2026
771.00
772.00
769.00
770.00
770.00
8,835,085
Oct 1, 2026
772.00
774.00
770.00
770.00
770.00
10,305,237
Sep 30, 2026
773.00
774.00
771.00
774.00
774.00
10,343,126
Sep 29, 2026
774.00
775.00
773.00
773.00
773.00
5,428,934
Sep 28, 2026
774.00
776.00
773.00
775.00
775.00
9,883,056
Sep 27, 2026
773.00
773.00
773.00
773.00
773.00
-
Sep 24, 2026
773.00
774.00
771.00
773.00
773.00
5,702,872
Sep 23, 2026
772.00
780.00
772.00
773.00
773.00
16,173,433
Sep 22, 2026
770.00
772.00
769.00
769.00
769.00
8,020,656
Sep 21, 2026
770.00
771.00
769.00
770.00
770.00
6,770,867
Sep 20, 2026
771.00
773.00
770.00
770.00
770.00
5,700,014
Sep 17, 2026
771.00
773.00
770.00
770.00
770.00
18,259,071
Sep 16, 2026
771.00
773.00
770.00
770.00
770.00
4,838,063
Sep 15, 2026
772.00
773.00
770.00
770.00
770.00
10,138,894
Sep 14, 2026
774.00
775.00
772.00
772.00
772.00
5,148,196
Sep 13, 2026
777.00
778.00
774.00
774.00
774.00
5,801,030
Sep 10, 2026
775.00
775.00
775.00
775.00
775.00
-
Sep 9, 2026
777.00
779.00
775.00
775.00
775.00
7,985,786
Sep 8, 2026
781.00
783.00
777.00
777.00
777.00
12,370,625
Sep 7, 2026
770.00
784.00
769.00
783.00
783.00
21,631,481
Sep 6, 2026
770.00
771.00
769.00
769.00
769.00
6,263,612
Sep 3, 2026
772.00
772.00
770.00
770.00
770.00
9,627,718
Sep 2, 2026
772.00
772.00
770.00
772.00
772.00
7,212,934
Sep 1, 2026
771.00
773.00
770.00
773.00
773.00
5,825,701
Aug 31, 2026
773.00
774.00
770.00
770.00
770.00
21,822,766
Aug 30, 2026
774.00
775.00
772.00
773.00
773.00
4,893,438
Aug 26, 2026
775.00
776.00
772.00
774.00
774.00
7,046,142
Aug 25, 2026
777.00
777.00
775.00
775.00
775.00
6,309,130
Aug 24, 2026
776.00
777.00
774.00
777.00
777.00
5,759,804
Aug 23, 2026
772.00
779.00
771.00
777.00
777.00
11,791,423
Aug 20, 2026
774.00
774.00
770.00
770.00
770.00
6,514,919
Aug 19, 2026
770.00
774.00
770.00
772.00
772.00
8,842,250
Aug 18, 2026
770.00
772.00
768.00
770.00
770.00
10,760,347
Aug 17, 2026
775.00
775.00
770.00
770.00
770.00
9,052,403
Aug 16, 2026
776.00
776.00
776.00
776.00
776.00
-
Aug 13, 2026
778.00
778.00
774.00
776.00
776.00
6,544,639
Aug 12, 2026
776.00
778.00
775.00
777.00
777.00
5,736,200
Aug 11, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
777.00
779.00
775.00
775.00
775.00
12,147,640
Aug 10, 2026
788.00
789.00
786.00
786.00
785.99
14,894,410
Aug 9, 2026
788.00
789.00
787.00
788.00
787.99
7,592,743
Aug 6, 2026
788.00
790.00
786.00
786.00
785.99
8,032,394
Aug 5, 2026
789.00
790.00
787.00
787.00
786.99
7,449,038
Aug 4, 2026
789.00
790.00
787.00
788.00
787.99
7,769,882
Aug 3, 2026
789.00
791.00
787.00
790.00
789.99
13,791,030
Aug 2, 2026
785.00
790.00
783.00
789.00
788.99
13,083,615
Jul 30, 2026
781.00
785.00
780.00
785.00
784.99
11,873,009
Jul 29, 2026
784.00
785.00
780.00
782.00
781.99
12,807,695
Jul 28, 2026
781.00
784.00
781.00
784.00
783.99
9,380,169
Jul 27, 2026
781.00
784.00
778.00
780.00
779.99
11,253,016
Jul 26, 2026
777.00
784.00
777.00
780.00
779.99
12,231,494
Jul 23, 2026
772.00
778.00
772.00
775.00
774.99
17,283,170
Jul 22, 2026
768.00
769.00
767.00
768.00
767.99
5,438,223
Jul 21, 2026
771.00
772.00
767.00
767.00
766.99
19,456,615
Jul 20, 2026
771.00
772.00
769.00
771.00
770.99
9,612,667
Jul 19, 2026
774.00
774.00
774.00
774.00
773.99
-
Jul 16, 2026
772.00
774.00
771.00
774.00
773.99
6,769,560
Jul 15, 2026
774.00
774.00
771.00
771.00
770.99
6,558,195
Jul 14, 2026
773.00
774.00
771.00
774.00
773.99
5,349,797
Jul 13, 2026
772.00
775.00
771.00
772.00
771.99
6,806,673
Jul 12, 2026
774.00
774.00
770.00
771.00
770.99
4,897,228
Jul 9, 2026
772.00
774.00
770.00
774.00
773.99
6,163,245
Jul 8, 2026
776.00
777.00
770.00
772.00
771.99
13,587,873
Jul 7, 2026
780.00
782.00
777.00
778.00
777.99
9,207,679
Jul 6, 2026
774.00
780.00
774.00
779.00
778.99
9,762,923
Jul 5, 2026
773.00
775.00
772.00
773.00
772.99
3,231,759
Jul 2, 2026
771.00
773.00
769.00
773.00
772.99
8,979,118
Jul 1, 2026
770.00
771.00
769.00
770.00
769.99
6,480,066
Jun 30, 2026
772.00
773.00
767.00
767.00
766.99
10,346,229
Jun 29, 2026
772.00
773.00
770.00
773.00
772.99
7,786,122
Jun 28, 2026
773.00
773.00
770.00
771.00
770.99
5,351,434
Jun 25, 2026
771.00
773.00
770.00
772.00
771.99
11,868,674
Jun 24, 2026
770.00
772.00
770.00
770.00
769.99
13,339,099
Jun 23, 2026
772.00
773.00
770.00
770.00
769.99
11,637,619
Jun 22, 2026
773.00
776.00
770.00
770.00
769.99
9,824,889
Jun 21, 2026
770.00
773.00
768.00
772.00
771.99
12,130,135
Jun 18, 2026
780.00
780.00
767.00
767.00
766.99
82,216,080
Jun 17, 2026
785.00
786.00
777.00
780.00
779.99
14,244,245
Jun 15, 2026
792.00
792.00
784.00
785.00
784.99
20,708,884
Jun 14, 2026
781.00
791.00
781.00
790.00
789.99
27,306,290
Jun 11, 2026
771.00
774.00
770.00
774.00
773.99
9,347,555
Jun 10, 2026
771.00
773.00
770.00
773.00
772.99
7,332,294
Jun 9, 2026
769.00
774.00
768.00
771.00
770.99
20,953,760
Jun 8, 2026
772.00
772.00
765.00
765.00
764.99
19,591,596
Jun 7, 2026
778.00
779.00
772.00
772.00
771.99
10,799,709
Jun 4, 2026
776.00
778.00
776.00
776.00
775.99
10,840,004
Jun 3, 2026
777.00
778.00
774.00
775.00
774.99
10,845,606
Jun 2, 2026
779.00
780.00
776.00
776.00
775.99
13,488,841
Jun 1, 2026
780.00
783.00
776.00
776.00
775.99
18,347,111
May 25, 2026
788.00
789.00
780.00
780.00
779.99
42,692,912
May 24, 2026
774.00
774.00
774.00
774.00
773.99
-
May 21, 2026
775.00
778.00
774.00
774.00
773.99
6,882,241
May 20, 2026
776.00
778.00
773.00
773.00
772.99
10,958,229
May 19, 2026
780.00
782.00
775.00
775.00
774.99
10,101,515
May 18, 2026
778.00
780.00
776.00
778.00
777.99
7,748,047
May 17, 2026
783.00
784.00
778.00
778.00
777.99
5,796,112
May 14, 2026
780.00
785.00
780.00
784.00
783.99
10,507,293
May 13, 2026
777.00
781.00
777.00
778.00
777.99
8,318,217
May 12, 2026
780.00
782.00
775.00
775.00
774.99
18,056,889
May 11, 2026
785.00
786.00
780.00
782.00
781.99
15,462,674
May 10, 2026
789.00
789.00
786.00
786.00
785.99
7,532,520
May 7, 2026
790.00
792.00
788.00
789.00
788.99
15,195,258
May 6, 2026
787.00
790.00
786.00
790.00
789.99
6,939,502
May 5, 2026
788.00
788.00
785.00
787.00
786.99
8,348,713
May 4, 2026
789.00
790.00
787.00
787.00
786.99
7,881,490
May 3, 2026
790.00
790.00
788.00
789.00
788.99
5,470,669
Apr 30, 2026
789.00
790.00
786.00
790.00
789.99
15,403,598
Apr 29, 2026
788.00
790.00
786.00
790.00
789.99
7,355,039
Apr 28, 2026
789.00
790.00
786.00
788.00
787.99
12,468,167
Apr 27, 2026
792.00
793.00
790.00
790.00
789.99
16,438,177
Apr 26, 2026
794.00
794.00
789.00
792.00
791.99
12,956,714
Apr 23, 2026
795.00
796.00
793.00
793.00
792.99
14,514,977
Apr 22, 2026
795.00
796.00
793.00
794.00
793.99
10,021,889
Apr 21, 2026
791.00
796.00
790.00
793.00
792.99
11,282,713
Apr 20, 2026
799.00
800.00
790.00
790.00
789.99
18,988,802
Apr 19, 2026
804.00
804.00
799.00
799.00
798.99
17,264,655
Apr 16, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
798.00
807.00
798.00
804.00
803.99
26,553,329
Apr 16, 2026
107:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
793.46
799.07
791.59
798.13
798.11
30,783,296
Apr 14, 2026
791.59
793.46
788.78
791.59
791.56
14,459,617
Apr 13, 2026
784.11
794.39
783.18
792.52
792.50
24,352,854
Apr 12, 2026
774.77
783.18
773.83
782.24
782.22
14,033,281
Apr 9, 2026
773.83
778.50
771.03
778.50
778.48
16,801,033
Apr 8, 2026
771.96
777.57
771.96
775.70
775.68
22,075,401
Apr 7, 2026
763.55
764.48
758.88
763.55
763.53
8,238,203
Apr 6, 2026
757.94
765.42
757.94
764.48
764.46
7,960,617
Apr 5, 2026
760.75
760.75
755.14
757.01
756.99
6,865,652
Apr 2, 2026
757.01
760.75
753.27
760.75
760.72
13,967,582
Apr 1, 2026
754.21
758.88
753.27
757.01
756.99
15,099,743
Mar 31, 2026
746.73
752.34
746.73
752.34
752.31
19,802,662
Mar 30, 2026
746.73
747.66
743.92
745.79
745.77
8,616,751
Mar 29, 2026
746.73
749.53
743.92
744.86
744.84
11,153,880
Mar 26, 2026
748.60
749.53
744.86
748.60
748.58
12,224,221
Mar 25, 2026
751.40
751.40
748.60
748.60
748.58
8,397,167
Mar 24, 2026
755.14
756.07
747.66
747.66
747.64
18,247,609
Mar 18, 2026
755.14
757.01
747.66
747.66
747.64
23,216,773
Mar 17, 2026
756.07
758.88
752.34
752.34
752.31
7,959,519
Mar 16, 2026
759.81
760.75
756.07
756.07
756.05
8,997,877
Mar 15, 2026
757.94
761.68
755.14
759.81
759.79
6,717,779
Mar 12, 2026
761.68
761.68
754.21
757.01
756.99
10,223,377
Mar 11, 2026
756.07
759.81
755.14
759.81
759.79
10,359,994
Mar 10, 2026
747.66
756.07
747.66
756.07
756.05
12,318,437
Mar 9, 2026
746.73
746.73
743.92
744.86
744.84
6,402,273
Mar 8, 2026
744.86
747.66
742.99
746.73
746.71
9,233,897
Mar 5, 2026
749.53
751.40
744.86
744.86
744.84
20,934,808
Mar 4, 2026
747.66
753.27
742.99
742.99
742.97
13,086,924
Mar 3, 2026
741.12
752.34
738.32
747.66
747.64
13,284,780
Mar 2, 2026
719.63
746.73
719.63
741.12
741.10
44,213,881
Feb 24, 2026
755.14
757.01
751.40
751.40
751.38
21,058,687
Feb 23, 2026
756.07
757.94
754.21
756.07
756.05
10,563,341
Feb 22, 2026
758.88
760.75
754.21
756.07
756.05
5,718,429
Feb 19, 2026
762.62
763.55
757.01
758.88
758.86
18,740,608
Feb 18, 2026
764.48
766.35
760.75
763.55
763.53
13,680,984
Feb 17, 2026
764.48
764.48
761.68
764.48
764.46
5,405,524
Feb 16, 2026
762.62
764.48
761.68
763.55
763.53
6,113,758
Feb 15, 2026
763.55
763.55
761.68
762.62
762.59
6,282,170
Feb 12, 2026
763.55
765.42
761.68
765.42
765.40
6,753,691
Feb 11, 2026
762.62
764.48
761.68
763.55
763.53
5,208,984
Feb 10, 2026
763.55
763.55
760.75
762.62
762.59
6,823,685
Feb 9, 2026
762.62
766.35
761.68
761.68
761.66
8,331,484
Feb 8, 2026
763.55
766.35
760.75
763.55
763.53
6,451,321
Feb 5, 2026
761.68
764.48
757.01
760.75
760.72
6,979,442
Feb 4, 2026
768.22
768.22
761.68
761.68
761.66
9,429,211
Feb 3, 2026
764.48
768.22
764.48
768.22
768.20
8,326,713
Feb 2, 2026
762.62
764.48
757.94
764.48
764.46
9,432,747
Feb 1, 2026
757.94
761.68
754.21
761.68
761.66
10,971,691
Jan 29, 2026
765.42
765.42
755.14
755.14
755.12
27,591,175
Jan 28, 2026
769.16
770.09
762.62
765.42
765.40
19,339,154
Jan 27, 2026
759.81
768.22
759.81
768.22
768.20
16,051,382
Jan 26, 2026
767.29
768.22
757.01
760.75
760.72
15,263,233
Jan 25, 2026
771.03
771.96
765.42
767.29
767.27
9,520,718
Jan 22, 2026
771.96
773.83
769.16
771.96
771.94
9,142,827
Jan 21, 2026
769.16
771.96
766.35
771.96
771.94
11,040,842
Jan 20, 2026
766.35
771.03
764.48
770.09
770.07
11,293,306
Jan 19, 2026
763.55
770.09
763.55
768.22
768.20
16,240,771
Jan 15, 2026
761.68
761.68
757.94
761.68
761.66
9,905,803
Jan 14, 2026
761.68
763.55
758.88
763.55
763.53
11,021,606
Jan 13, 2026
753.27
763.55
752.34
763.55
763.53
11,645,999
Jan 12, 2026
752.34
754.21
751.40
754.21
754.18
8,139,345
Jan 11, 2026
756.07
756.07
751.40
753.27
753.25
9,548,850
Jan 8, 2026
757.94
757.94
753.27
757.01
756.99
8,421,466
Jan 7, 2026
755.14
759.81
754.21
757.94
757.92
10,565,497
Jan 6, 2026
754.21
754.21
749.53
754.21
754.18
9,770,480
Jan 5, 2026
752.34
756.07
749.53
750.47
750.44
14,885,266
Jan 4, 2026
753.27
758.88
752.34
752.34
752.31
7,319,337
Dec 31, 2025
756.07
759.81
756.07
757.94
757.92
5,536,214
Dec 30, 2025
764.48
764.48
751.40
752.34
752.31
24,763,542
Dec 29, 2025
763.55
764.48
760.75
763.55
763.53
4,874,859
Dec 28, 2025
762.62
764.48
762.62
764.48
764.46
2,492,567
Dec 25, 2025
762.62
764.48
761.68
762.62
762.59
3,085,127
Dec 24, 2025
764.48
764.48
761.68
761.68
761.66
6,337,303
Dec 23, 2025
763.55
764.48
758.88
764.48
764.46
9,734,598
Dec 22, 2025
766.35
766.35
759.81
763.55
763.53
12,027,967
Dec 21, 2025
762.62
767.29
762.62
766.35
766.33
7,317,718
Dec 18, 2025
756.07
763.55
756.07
761.68
761.66
22,268,425
Dec 17, 2025
759.81
763.55
755.14
755.14
755.12
13,410,129
Dec 16, 2025
766.35
770.09
758.88
759.81
759.79
18,739,514
Dec 15, 2025
776.64
776.64
767.29
768.22
768.20
13,002,394
Dec 14, 2025
774.77
780.37
774.77
776.64
776.61
10,546,197
Dec 11, 2025
766.35
771.96
765.42
771.96
771.94
14,364,789
Dec 10, 2025
766.35
767.29
763.55
766.35
766.33
7,397,015
Dec 9, 2025
760.75
767.29
759.81
766.35
766.33
30,579,923
Dec 8, 2025
751.40
757.94
751.40
757.94
757.92
19,029,757
Dec 7, 2025
752.34
752.34
749.53
750.47
750.44
7,583,225
Dec 4, 2025
744.86
750.47
744.86
749.53
749.51
17,111,336
Dec 3, 2025
743.92
744.86
742.06
744.86
744.84
4,131,601
Dec 2, 2025
742.99
743.92
741.12
742.99
742.97
6,582,553
Dec 1, 2025
744.86
745.79
742.06
742.99
742.97
8,247,203
Nov 30, 2025
743.92
745.79
743.92
744.86
744.84
2,928,464
Nov 27, 2025
744.86
745.79
742.06
743.92
743.90
8,419,364
Nov 26, 2025
743.92
744.86
742.06
742.99
742.97
4,740,700
Nov 25, 2025
739.25
746.73
739.25
742.99
742.97
11,835,303
Nov 24, 2025
742.06
744.86
738.32
738.32
738.29
21,265,608
Nov 23, 2025
743.92
744.86
741.12
741.12
741.10
3,527,062
Nov 20, 2025
742.06
742.99
739.25
742.06
742.03
6,591,301
Nov 19, 2025
739.25
742.99
738.32
739.25
739.23
8,268,444
Nov 18, 2025
742.99
743.92
733.64
739.25
739.23
18,226,358
Nov 17, 2025
742.99
745.79
742.06
742.99
742.97
6,800,894
Nov 16, 2025
745.79
747.66
742.99
742.99
742.97
8,914,609
Nov 13, 2025
745.79
748.60
744.86
745.79
745.77
8,530,961
Nov 12, 2025
748.60
748.60
745.79
745.79
745.77
6,594,735
Nov 11, 2025
745.79
749.53
744.86
748.60
748.58
9,290,312
Nov 10, 2025
745.79
747.66
744.86
744.86
744.84
5,791,381
Nov 9, 2025
746.73
746.73
743.92
746.73
746.71
3,603,554
Nov 6, 2025
742.99
746.73
742.99
743.92
743.90
6,640,614
Nov 5, 2025
744.86
745.79
742.99
743.92
743.90
6,772,249
Nov 4, 2025
742.99
751.40
742.99
745.79
745.77
15,571,972
