Kuwait KWF

GFH Financial Group BSC (GFH.KW)

95.60

+0.10

+(0.10%)

At close: May 28 at 12:41:21 PM GMT+3

Currency in KWF

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	95.80	96.40	95.60	95.60	95.60	5,047,623
May 27, 2025	94.00	95.50	92.90	95.50	95.50	9,879,402
May 26, 2025	95.50	95.60	94.50	94.80	94.80	4,353,657
May 25, 2025	95.90	95.90	95.00	95.50	95.50	1,945,709
May 22, 2025	94.90	95.90	94.50	95.50	95.50	7,298,283
May 21, 2025	97.20	97.20	95.10	95.10	95.10	8,475,311
May 20, 2025	95.70	97.50	95.70	97.00	97.00	18,093,927
May 19, 2025	95.60	99.50	95.60	97.80	97.80	35,478,013
May 18, 2025	95.00	95.00	95.00	95.00	95.00	-
May 15, 2025	94.70	96.10	93.20	95.00	95.00	17,792,307
May 14, 2025	93.90	96.70	93.70	95.00	95.00	43,526,913
May 13, 2025	88.50	94.50	88.50	93.00	93.00	45,135,545
May 12, 2025	88.30	88.70	88.00	88.50	88.50	4,288,282
May 11, 2025	88.40	88.70	87.90	88.30	88.30	8,203,411
May 8, 2025	88.50	88.80	88.10	88.40	88.40	4,336,311
May 7, 2025	88.10	88.60	87.80	88.60	88.60	3,894,683
May 6, 2025	88.60	88.90	88.10	88.20	88.20	4,746,774
May 5, 2025	89.50	89.70	88.50	88.50	88.50	5,134,299
May 4, 2025	88.40	89.50	88.40	89.20	89.20	7,614,466
May 1, 2025	88.00	88.50	87.70	88.40	88.40	5,629,537
Apr 30, 2025	87.70	88.00	87.30	88.00	88.00	4,844,412
Apr 29, 2025	88.00	88.00	87.30	87.90	87.90	2,678,028
Apr 28, 2025	88.00	88.00	86.70	88.00	88.00	7,654,045
Apr 27, 2025	88.20	88.40	86.50	87.70	87.70	6,065,809
Apr 24, 2025	88.30	88.80	88.00	88.10	88.10	6,723,061
Apr 23, 2025	88.30	88.70	87.30	88.50	88.50	2,438,183
Apr 22, 2025	87.40	88.30	86.60	87.10	87.10	1,865,763
Apr 21, 2025	87.70	88.30	87.50	87.90	87.90	2,067,674
Apr 20, 2025	88.00	88.70	87.70	88.00	88.00	1,198,147
Apr 17, 2025	89.30	89.30	88.00	88.00	88.00	5,193,788
Apr 16, 2025	89.90	89.90	88.60	88.70	88.70	1,791,202
Apr 15, 2025	88.20	89.90	87.60	89.90	89.90	3,136,536
Apr 14, 2025	87.30	88.30	87.30	88.10	88.10	792,979
Apr 13, 2025	87.50	88.90	87.10	88.00	88.00	723,599
Apr 10, 2025	89.80	90.00	87.60	87.60	87.60	3,612,378
Apr 9, 2025	85.50	87.70	85.30	86.90	86.90	4,325,894
Apr 8, 2025	86.80	88.00	85.80	88.00	88.00	5,198,311
Apr 7, 2025	87.00	87.00	82.60	85.10	85.10	6,586,361
Apr 6, 2025	87.30	89.00	78.90	89.00	89.00	9,510,076
Apr 3, 2025	91.70	92.60	90.80	91.80	91.80	3,144,621
Apr 2, 2025	92.30	93.70	91.60	91.80	91.80	3,320,516
Mar 27, 2025	93.00	93.70	92.50	93.70	93.70	966,000
Mar 26, 2025	92.90	93.00	92.20	93.00	93.00	845,003
Mar 25, 2025	92.00	92.90	91.50	92.90	92.90	3,639,616
Mar 24, 2025	5.0348 Dividend
Mar 24, 2025	96.50	96.50	95.20	96.00	96.00	4,016,910
Mar 23, 2025	96.20	96.50	96.00	96.30	96.28	4,143,181
Mar 20, 2025	96.10	96.20	95.30	96.20	96.18	1,865,444
Mar 19, 2025	95.60	97.00	95.10	96.10	96.08	2,489,864
Mar 18, 2025	95.70	96.30	95.70	96.00	95.98	1,200,259
Mar 17, 2025	95.10	96.80	95.00	96.80	96.78	3,574,599
Mar 16, 2025	97.00	97.00	97.00	97.00	96.98	-
Mar 13, 2025	95.00	97.00	95.00	97.00	96.98	13,976,527
Mar 12, 2025	95.00	96.60	95.00	96.60	96.58	6,821,607
Mar 11, 2025	94.40	95.80	93.70	95.80	95.78	9,907,637
Mar 10, 2025	95.00	95.50	93.90	95.10	95.08	3,817,999
Mar 9, 2025	96.70	96.70	94.90	95.30	95.28	2,418,859
Mar 6, 2025	95.90	96.70	94.80	96.70	96.68	5,920,426
Mar 5, 2025	96.00	96.70	95.90	96.00	95.98	2,919,729
Mar 4, 2025	96.50	96.90	95.50	96.50	96.48	7,584,598
Mar 3, 2025	97.90	97.90	96.10	96.80	96.78	12,113,792
Mar 2, 2025	98.80	98.80	96.90	98.60	98.58	8,373,043
Feb 24, 2025	97.80	99.00	97.50	99.00	98.98	10,682,190
Feb 23, 2025	96.20	97.60	96.20	97.10	97.08	7,955,769
Feb 20, 2025	97.90	97.90	96.00	96.20	96.18	6,633,611
Feb 19, 2025	94.50	97.90	94.40	97.40	97.38	20,981,933
Feb 18, 2025	95.40	95.50	93.00	94.10	94.08	19,522,907
Feb 17, 2025	96.00	96.60	94.80	94.90	94.88	17,616,284
Feb 16, 2025	98.30	98.60	95.10	95.20	95.18	25,112,798
Feb 13, 2025	96.50	98.90	96.50	98.60	98.58	8,168,071
Feb 12, 2025	98.00	98.20	96.80	96.80	96.78	14,763,919
Feb 11, 2025	97.90	98.40	97.20	97.90	97.88	9,022,272
Feb 10, 2025	97.90	98.30	97.50	97.80	97.78	9,382,230
Feb 9, 2025	98.00	98.70	97.70	98.20	98.18	4,345,693
Feb 6, 2025	98.20	98.50	97.80	98.00	97.98	3,827,269
Feb 5, 2025	97.80	98.50	97.20	98.20	98.18	4,501,950
Feb 4, 2025	97.00	97.90	96.90	97.70	97.68	2,713,253
Feb 3, 2025	99.40	99.70	97.00	97.00	96.98	10,111,053
Feb 2, 2025	99.90	100.20	99.30	99.40	99.38	5,347,673
Jan 29, 2025	99.00	100.00	98.10	99.50	99.48	7,386,117
Jan 28, 2025	100.60	102.00	98.20	99.20	99.18	17,939,142
Jan 27, 2025	98.50	101.00	98.50	100.60	100.58	26,349,328
Jan 26, 2025	94.50	98.50	94.50	98.00	97.98	20,619,628
Jan 23, 2025	95.00	95.40	94.30	94.30	94.28	3,973,177
Jan 22, 2025	95.00	96.30	94.90	95.40	95.38	3,226,890
Jan 21, 2025	95.00	95.60	94.40	94.70	94.68	5,222,242
Jan 20, 2025	95.00	95.70	94.90	95.00	94.98	5,888,186
Jan 19, 2025	94.90	94.00	95.40	94.90	94.88	2,741,453
Jan 16, 2025	96.00	96.00	93.90	94.00	93.98	15,124,843
Jan 15, 2025	96.80	96.90	95.70	96.00	95.98	3,455,645
Jan 14, 2025	96.80	98.00	96.80	97.30	97.28	1,809,760
Jan 13, 2025	96.50	97.50	96.00	96.80	96.78	5,131,548
Jan 12, 2025	97.10	97.10	96.00	96.00	95.98	3,943,627
Jan 9, 2025	96.70	98.00	96.60	97.70	97.68	3,307,049
Jan 8, 2025	97.90	98.30	96.40	97.30	97.28	4,346,318
Jan 7, 2025	98.20	98.80	97.50	97.60	97.58	2,636,149
Jan 6, 2025	98.20	98.60	98.00	98.20	98.18	5,735,120
Jan 5, 2025	98.10	99.00	98.00	98.60	98.58	1,272,457
Dec 31, 2024	98.10	98.80	97.60	98.00	97.98	5,501,838
Dec 30, 2024	98.50	99.00	98.10	98.50	98.48	2,411,316
Dec 29, 2024	99.00	99.40	98.50	98.90	98.88	768,230
Dec 26, 2024	98.30	99.40	98.30	99.00	98.98	9,470,701
Dec 25, 2024	98.20	98.80	98.20	98.70	98.68	431,143
Dec 24, 2024	98.30	99.00	98.00	98.60	98.58	1,628,898
Dec 23, 2024	98.90	99.00	97.60	98.30	98.28	3,854,264
Dec 22, 2024	98.70	99.40	97.80	99.00	98.98	1,885,939
Dec 19, 2024	99.00	99.40	98.20	98.70	98.68	1,674,537
Dec 18, 2024	98.40	99.30	98.10	99.10	99.08	5,580,842
Dec 17, 2024	98.00	99.00	97.70	98.70	98.68	3,318,766
Dec 16, 2024	98.60	99.50	98.00	98.10	98.08	3,694,354
Dec 15, 2024	98.60	99.40	98.00	98.60	98.58	3,418,373
Dec 12, 2024	100.00	100.70	98.40	98.50	98.48	5,695,943
Dec 11, 2024	100.00	100.80	99.60	99.80	99.78	1,136,983
Dec 10, 2024	99.50	100.70	99.20	100.00	99.98	2,402,304
Dec 9, 2024	98.80	100.00	98.50	99.50	99.48	4,053,661
Dec 8, 2024	100.50	100.50	98.90	98.90	98.88	7,578,469
Dec 5, 2024	100.50	101.00	100.20	100.90	100.88	1,757,343
Dec 4, 2024	100.50	100.90	99.90	100.40	100.38	2,753,514
Dec 3, 2024	100.90	102.00	100.50	100.60	100.58	1,815,444
Dec 2, 2024	101.00	102.00	100.80	100.90	100.88	4,919,676
Nov 28, 2024	99.70	102.00	99.70	102.00	101.98	5,309,284
Nov 27, 2024	101.00	101.00	99.70	99.70	99.68	6,410,758
Nov 26, 2024	101.00	102.00	100.60	100.80	100.78	17,232,808
Nov 25, 2024	102.00	103.00	101.00	101.00	100.98	6,364,230
Nov 24, 2024	102.00	103.00	101.00	101.00	100.98	3,777,971
Nov 21, 2024	102.00	103.00	101.00	102.00	101.98	5,825,484
Nov 20, 2024	103.00	103.00	101.00	101.00	100.98	12,612,753
Nov 19, 2024	104.00	105.00	102.00	103.00	102.98	10,903,264
Nov 18, 2024	104.00	105.00	103.00	104.00	103.98	6,830,877
Nov 17, 2024	106.00	107.00	104.00	105.00	104.98	11,143,436
Nov 14, 2024	105.00	108.00	105.00	106.00	105.98	15,076,970
Nov 13, 2024	108.00	109.00	104.00	105.00	104.98	16,862,468
Nov 12, 2024	105.00	109.00	105.00	108.00	107.98	34,317,325
Nov 11, 2024	106.00	106.00	105.00	105.00	104.98	6,246,968
Nov 10, 2024	104.00	107.00	104.00	106.00	105.98	12,496,537
Nov 7, 2024	108.00	108.00	104.00	105.00	104.98	11,430,581
Nov 6, 2024	104.00	108.00	104.00	107.00	106.98	29,504,902
Nov 5, 2024	104.00	105.00	103.00	104.00	103.98	1,473,763
Nov 4, 2024	104.00	105.00	102.00	104.00	103.98	4,833,909
Nov 3, 2024	105.00	106.00	103.00	105.00	104.98	9,507,096
Oct 31, 2024	106.00	107.00	104.00	104.00	103.98	24,126,211
Oct 30, 2024	104.00	106.00	104.00	105.00	104.98	19,550,043
Oct 29, 2024	102.00	104.00	101.00	104.00	103.98	4,164,379
Oct 28, 2024	102.00	104.00	102.00	102.00	101.98	14,433,587
Oct 27, 2024	101.00	103.00	101.00	102.00	101.98	5,656,838
Oct 24, 2024	100.20	101.00	99.70	101.00	100.98	2,051,031
Oct 23, 2024	99.80	102.00	99.70	100.40	100.38	4,194,995
Oct 22, 2024	100.00	100.80	99.70	100.00	99.98	667,533
Oct 21, 2024	100.90	100.90	99.90	100.00	99.98	5,779,840
Oct 20, 2024	100.60	101.00	100.50	100.90	100.88	1,477,572
Oct 17, 2024	100.80	101.00	100.60	100.90	100.88	1,189,912
Oct 16, 2024	101.00	102.00	100.40	101.00	100.98	2,897,174
Oct 15, 2024	101.00	102.00	100.60	101.00	100.98	6,900,579
Oct 14, 2024	103.00	104.00	101.00	101.00	100.98	8,022,490
Oct 13, 2024	103.00	104.00	102.00	103.00	102.98	7,655,241
Oct 10, 2024	103.00	104.00	101.00	102.00	101.98	3,897,575
Oct 9, 2024	102.00	105.00	102.00	104.00	103.98	16,959,493
Oct 8, 2024	101.00	103.00	101.00	103.00	102.98	4,687,666
Oct 7, 2024	100.90	103.00	100.90	101.00	100.98	4,068,685
Oct 6, 2024	102.00	103.00	99.70	101.00	100.98	13,156,611
Oct 3, 2024	103.00	105.00	103.00	103.00	102.98	6,766,978
Oct 2, 2024	102.00	104.00	102.00	103.00	102.98	15,878,079
Oct 1, 2024	101.00	104.00	101.00	103.00	102.98	11,520,395
Sep 30, 2024	102.00	103.00	100.90	101.00	100.98	8,063,452
Sep 29, 2024	102.00	103.00	101.00	102.00	101.98	3,945,401
Sep 26, 2024	103.00	104.00	102.00	103.00	102.98	4,668,027
Sep 25, 2024	102.00	104.00	102.00	103.00	102.98	9,027,909
Sep 24, 2024	102.00	103.00	100.80	101.00	100.98	18,446,901
Sep 23, 2024	102.00	103.00	101.00	101.00	100.98	5,535,624
Sep 22, 2024	103.00	104.00	102.00	103.00	102.98	19,615,666
Sep 19, 2024	105.00	106.00	103.00	104.00	103.98	9,459,962
Sep 18, 2024	103.00	104.00	102.00	104.00	103.98	8,564,271
Sep 17, 2024	104.00	105.00	102.00	103.00	102.98	10,414,138
Sep 16, 2024	107.00	108.00	103.00	104.00	103.98	17,415,677
Sep 12, 2024	106.00	108.00	105.00	107.00	106.98	3,869,560
Sep 11, 2024	108.00	109.00	106.00	106.00	105.98	21,306,485
Sep 10, 2024	110.00	112.00	108.00	108.00	107.98	19,321,511
Sep 9, 2024	108.00	111.00	107.00	110.00	109.98	31,322,425
Sep 8, 2024	106.00	109.00	105.00	109.00	108.98	32,961,092
Sep 5, 2024	104.00	106.00	103.00	104.00	103.98	4,649,041
Sep 4, 2024	106.00	107.00	104.00	104.00	103.98	10,814,218
Sep 3, 2024	103.00	107.00	103.00	106.00	105.98	30,341,767
Sep 2, 2024	103.00	104.00	103.00	103.00	102.98	4,232,595
Sep 1, 2024	103.00	104.00	102.00	102.00	101.98	4,977,140
Aug 29, 2024	104.00	105.00	102.00	103.00	102.98	14,070,162
Aug 28, 2024	105.00	106.00	103.00	103.00	102.98	17,316,136
Aug 27, 2024	103.00	106.00	102.00	105.00	104.98	28,999,942
Aug 26, 2024	101.00	103.00	100.90	103.00	102.98	9,598,620
Aug 25, 2024	103.00	104.00	101.00	101.00	100.98	11,009,695
Aug 22, 2024	104.00	105.00	102.00	102.00	101.98	18,529,315
Aug 21, 2024	102.00	104.00	102.00	104.00	103.98	13,186,686
Aug 20, 2024	101.00	103.00	101.00	103.00	102.98	19,330,621
Aug 19, 2024	101.00	102.00	100.00	100.70	100.68	23,508,667
Aug 18, 2024	98.30	101.00	98.30	100.70	100.68	10,090,127
Aug 15, 2024	97.70	98.30	96.10	98.00	97.98	4,504,375
Aug 14, 2024	97.00	98.50	97.00	97.70	97.68	4,019,388
Aug 13, 2024	97.90	99.40	96.10	96.10	96.08	11,311,764
Aug 12, 2024	99.50	99.60	97.30	97.30	97.28	8,107,981
Aug 11, 2024	96.60	100.30	96.60	99.50	99.48	18,787,081
Aug 8, 2024	97.10	97.70	95.50	96.30	96.28	6,133,741
Aug 7, 2024	93.50	98.00	93.50	97.50	97.48	11,500,316
Aug 6, 2024	93.50	96.00	92.00	93.00	92.98	17,932,240
Aug 5, 2024	96.00	96.00	88.00	92.70	92.68	21,142,830
Aug 4, 2024	98.00	99.20	96.30	97.00	96.98	14,815,784
Aug 1, 2024	100.50	102.00	100.00	100.90	100.88	9,832,686
Jul 31, 2024	103.00	104.00	100.20	100.50	100.48	16,884,411
Jul 30, 2024	101.00	104.00	101.00	103.00	102.98	23,735,619
Jul 29, 2024	100.40	102.00	99.60	101.00	100.98	12,105,617
Jul 28, 2024	99.50	100.60	99.20	100.40	100.38	6,030,453
Jul 25, 2024	100.00	101.00	99.20	99.20	99.18	7,732,824
Jul 24, 2024	99.50	100.50	99.10	100.00	99.98	20,278,173
Jul 23, 2024	97.40	99.50	97.20	99.40	99.38	18,015,108
Jul 22, 2024	94.40	97.90	94.40	97.00	96.98	18,380,330
Jul 21, 2024	94.80	95.40	94.20	94.40	94.38	5,107,182
Jul 18, 2024	95.50	96.20	95.00	95.00	94.98	2,232,791
Jul 17, 2024	95.70	96.00	95.10	95.70	95.68	1,688,588
Jul 16, 2024	96.30	96.50	95.60	95.70	95.68	3,895,211
Jul 15, 2024	95.00	96.60	94.70	96.30	96.28	8,416,004
Jul 14, 2024	93.50	95.50	93.20	95.00	94.98	18,286,167
Jul 11, 2024	91.90	93.60	91.90	93.50	93.48	14,343,524
Jul 10, 2024	92.10	93.50	92.00	92.00	91.98	14,359,826
Jul 9, 2024	93.00	93.00	92.00	92.00	91.98	3,410,163
Jul 8, 2024	93.00	95.00	92.70	93.10	93.08	26,305,185
Jul 4, 2024	89.50	90.50	89.50	90.00	89.98	784,089
Jul 3, 2024	91.50	92.00	90.00	90.00	89.98	5,782,422
Jul 2, 2024	88.40	91.00	88.40	91.00	90.98	23,407,378
Jul 1, 2024	86.80	88.00	86.50	88.00	87.99	3,019,341
Jun 30, 2024	86.50	87.00	86.10	87.00	86.99	1,059,505
Jun 27, 2024	86.20	86.90	86.00	86.10	86.09	1,716,760
Jun 26, 2024	85.90	87.00	85.70	85.80	85.79	1,577,561
Jun 25, 2024	87.50	87.60	86.10	87.00	86.99	387,841
Jun 24, 2024	87.80	87.80	85.90	87.30	87.29	396,070
Jun 23, 2024	86.80	88.00	85.80	85.80	85.79	2,350,634
Jun 20, 2024	86.80	88.10	86.80	87.80	87.79	162,350
Jun 19, 2024	87.70	87.70	87.00	87.00	86.99	346,291
Jun 13, 2024	88.00	89.00	87.50	88.00	87.99	461,277
Jun 12, 2024	87.30	89.00	87.20	89.00	88.98	453,483
Jun 11, 2024	88.50	88.90	87.50	87.60	87.59	1,698,433
Jun 10, 2024	88.80	90.00	88.80	88.80	88.78	710,060
Jun 9, 2024	89.00	89.00	88.50	89.00	88.98	1,048,993
Jun 6, 2024	89.10	89.40	88.70	88.80	88.78	1,637,942
Jun 5, 2024	91.00	91.40	89.00	89.00	88.98	3,841,469
Jun 4, 2024	91.00	91.80	90.60	90.90	90.88	14,096,254
Jun 3, 2024	91.00	91.40	90.30	90.30	90.28	5,655,815
Jun 2, 2024	91.10	91.40	90.50	91.00	90.98	20,951,840
May 30, 2024	87.70	90.30	87.70	89.20	89.18	13,672,745
May 29, 2024	87.50	87.50	86.00	86.20	86.19	8,135,097
May 28, 2024	88.00	89.30	87.00	87.70	87.69	8,458,605

GBK.KW Gulf Bank K.S.C.P.

338.00

0.00%

KIB.KW Kuwait International Bank K.S.C.P.

239.00

0.00%

WARBABANK.KW Warba Bank K.S.C.P.

242.00

+0.41%

NBK.KW National Bank of Kuwait S.A.K.P.

965.00

+1.58%

NU Nu Holdings Ltd.

12.20

+2.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GFH Financial Group BSC (GFH.KW)

Related Tickers