Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Kuwait KWF

International Financial Advisors Holding - KPSC (IFA.KW)

Compare
462.00
+4.00
+(0.88%)
As of 10:29:43 AM GMT+3. Market Open.
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Mar 16, 2025458.00462.00458.00462.00462.001,755,887
Mar 13, 2025458.00463.00456.00458.00458.002,800,746
Mar 12, 2025457.00458.00454.00458.00458.004,460,291
Mar 11, 2025450.00460.00447.00453.00453.008,609,090
Mar 10, 2025444.00457.00440.00450.00450.0010,333,820
Mar 9, 2025448.00448.00440.00445.00445.001,591,660
Mar 6, 2025447.00448.00441.00445.00445.001,483,743
Mar 5, 2025447.00449.00445.00446.00446.001,180,699
Mar 4, 2025444.00447.00440.00447.00447.002,068,351
Mar 3, 2025443.00445.00440.00444.00444.001,703,199
Mar 2, 2025447.00448.00440.00440.00440.002,069,812
Feb 24, 2025445.00447.00440.00447.00447.001,512,934
Feb 23, 2025447.00448.00440.00445.00445.001,982,841
Feb 20, 2025445.00450.00442.00447.00447.004,006,375
Feb 19, 2025448.00469.00442.00444.00444.0010,690,353
Feb 18, 2025445.00452.00442.00446.00446.0011,082,681
Feb 17, 2025449.00453.00444.00445.00445.003,770,673
Feb 16, 2025456.00460.00447.00448.00448.0010,020,961
Feb 13, 2025460.00463.00453.00455.00455.007,799,632
Feb 12, 2025454.00465.00453.00457.00457.0011,600,061
Feb 11, 2025448.00454.00447.00453.00453.001,676,011
Feb 10, 2025452.00453.00446.00448.00448.001,487,542
Feb 9, 2025448.00454.00448.00449.00449.003,182,136
Feb 6, 2025453.00453.00446.00448.00448.003,210,030
Feb 5, 2025454.00457.00449.00453.00453.005,848,580
Feb 4, 2025457.00458.00451.00451.00451.004,746,747
Feb 3, 2025461.00465.00452.00456.00456.0012,294,629
Feb 2, 2025459.00463.00456.00460.00460.004,731,163
Jan 29, 2025454.00460.00454.00456.00456.005,645,894
Jan 28, 2025457.00465.00454.00454.00454.0011,995,714
Jan 27, 2025464.00471.00456.00456.00456.0016,270,569
Jan 26, 2025469.00471.00461.00462.00462.0010,978,793
Jan 23, 2025457.00472.00457.00467.00467.0025,078,315
Jan 22, 2025444.00457.00444.00456.00456.0024,330,168
Jan 21, 2025438.00443.00438.00441.00441.007,027,742
Jan 20, 2025431.00439.00430.00438.00438.005,468,038
Jan 19, 2025426.00425.00434.00431.00431.004,948,008
Jan 16, 2025442.00454.00421.00422.00422.0023,787,180
Jan 15, 2025422.00464.00422.00440.00440.0043,375,576
Jan 14, 2025398.00422.00394.00422.00422.0036,783,889
Jan 13, 2025393.00402.00389.00394.00394.006,997,597
Jan 12, 2025402.00404.00391.00391.00391.004,365,696
Jan 9, 2025403.00407.00399.00402.00402.0014,563,471
Jan 8, 2025396.00403.00392.00401.00401.007,773,028
Jan 7, 2025395.00398.00392.00395.00395.003,803,222
Jan 6, 2025398.00400.00393.00396.00396.006,365,615
Jan 5, 2025382.00396.00382.00395.00395.0014,993,380
Dec 31, 2024380.00382.00379.00380.00380.001,716,641
Dec 30, 2024381.00381.00378.00380.00380.00576,347
Dec 29, 2024380.00381.00378.00380.00380.00802,206
Dec 26, 2024380.00381.00377.00380.00380.00819,392
Dec 25, 2024381.00382.00378.00380.00380.002,208,700
Dec 24, 2024382.00382.00379.00381.00381.002,481,463
Dec 23, 2024380.00382.00379.00381.00381.002,665,648
Dec 22, 2024381.00383.00379.00380.00380.003,639,907
Dec 19, 2024382.00383.00377.00381.00381.00858,064
Dec 18, 2024382.00385.00380.00381.00381.009,421,758
Dec 17, 2024382.00386.00379.00380.00380.005,634,150
Dec 16, 2024385.00387.00382.00383.00383.009,016,474
Dec 15, 2024379.00389.00378.00384.00384.0013,293,228
Dec 12, 2024380.00380.00376.00378.00378.002,549,162
Dec 11, 2024377.00384.00375.00379.00379.0015,273,643
Dec 10, 2024378.00379.00374.00376.00376.001,176,141
Dec 9, 2024375.00384.00375.00377.00377.0011,830,428
Dec 8, 2024379.00380.00371.00372.00372.002,098,061
Dec 5, 2024379.00385.00378.00378.00378.009,209,785
Dec 4, 2024379.00380.00377.00379.00379.00658,910
Dec 3, 2024380.00383.00378.00378.00378.004,133,571
Dec 2, 2024380.00381.00378.00380.00380.002,493,984
Nov 28, 2024382.00383.00379.00380.00380.002,766,187
Nov 27, 2024379.00384.00376.00381.00381.008,808,799
Nov 26, 2024376.00379.00375.00379.00379.002,370,460
Nov 25, 2024374.00377.00372.00376.00376.001,623,076
Nov 24, 2024374.00376.00372.00374.00374.001,026,835
Nov 21, 2024371.00375.00369.00372.00372.004,135,832
Nov 20, 2024375.00375.00367.00371.00371.001,540,907
Nov 19, 2024373.00377.00370.00374.00374.002,050,781
Nov 18, 2024383.00387.00370.00370.00370.005,115,958
Nov 17, 2024371.00385.00371.00382.00382.007,895,190
Nov 14, 2024370.00373.00368.00370.00370.001,561,825
Nov 13, 2024380.00381.00368.00369.00369.003,623,087
Nov 12, 2024386.00389.00377.00380.00380.004,487,478
Nov 11, 2024386.00390.00381.00386.00386.007,658,428
Nov 10, 2024385.00387.00383.00385.00385.002,264,719
Nov 7, 2024389.00389.00384.00387.00387.001,555,837
Nov 6, 2024383.00389.00381.00386.00386.006,040,472
Nov 5, 2024382.00384.00379.00381.00381.001,385,061
Nov 4, 2024390.00390.00377.00381.00381.003,198,833
Nov 3, 2024396.00399.00386.00386.00386.007,489,627
Oct 31, 2024397.00401.00395.00397.00397.0013,363,572
Oct 30, 2024400.00402.00395.00396.00396.008,865,649
Oct 29, 2024402.00403.00396.00398.00398.005,608,260
Oct 28, 2024397.00408.00397.00398.00398.0023,814,047
Oct 27, 2024372.00396.00368.00394.00394.0014,800,045
Oct 24, 2024366.00370.00362.00363.00363.003,066,823
Oct 23, 2024367.00370.00364.00364.00364.002,983,756
Oct 22, 2024372.00372.00362.00367.00367.001,688,636
Oct 21, 2024371.00375.00366.00369.00369.002,062,777
Oct 20, 2024385.00388.00366.00370.00370.006,512,229
Oct 17, 2024388.00388.00382.00383.00383.001,164,627
Oct 16, 2024391.00391.00385.00387.00387.002,056,041
Oct 15, 2024388.00390.00386.00390.00390.004,389,544
Oct 14, 2024385.00387.00381.00386.00386.003,305,116
Oct 13, 2024386.00387.00383.00384.00384.002,062,846
Oct 10, 2024382.00390.00380.00382.00382.002,409,807
Oct 9, 2024393.00393.00381.00381.00381.004,620,603
Oct 8, 2024385.00395.00383.00391.00391.006,342,001
Oct 7, 2024369.00380.00369.00380.00380.005,502,809
Oct 6, 2024369.00378.00330.00363.00363.008,763,659
Oct 3, 2024392.00393.00379.00379.00379.006,573,981
Oct 2, 2024402.00404.00390.00390.00390.0012,331,508
Oct 1, 2024401.00408.00400.00406.00406.0013,123,876
Sep 30, 2024398.00408.00397.00400.00400.0024,058,640
Sep 29, 2024395.00397.00386.00397.00397.008,651,579
Sep 26, 2024407.00411.00395.00398.00398.0018,212,421
Sep 25, 2024408.00411.00407.00407.00407.0013,597,688
Sep 24, 2024406.00408.00402.00406.00406.0018,607,344
Sep 23, 2024395.00404.00393.00404.00404.0026,623,954
Sep 22, 2024396.00399.00389.00392.00392.0011,937,766
Sep 19, 2024386.00396.00386.00390.00390.0017,334,408
Sep 18, 2024386.00390.00364.00379.00379.0012,113,819
Sep 17, 2024420.00421.00383.00385.00385.0028,413,189
Sep 16, 2024411.00419.00411.00415.00415.0026,603,277
Sep 12, 2024406.00410.00402.00404.00404.0020,038,576
Sep 11, 2024394.00406.00393.00403.00403.0026,088,862
Sep 10, 2024384.00391.00382.00391.00391.0014,192,548
Sep 9, 2024389.00397.00375.00381.00381.0028,688,711
Sep 8, 2024381.00395.00380.00385.00385.0037,595,739
Sep 5, 2024351.00381.00351.00375.00375.0048,334,866
Sep 4, 2024354.00355.00347.00351.00351.0020,642,214
Sep 3, 2024336.00365.00334.00351.00351.0034,599,503
Sep 2, 2024331.00342.00317.00332.00332.0023,057,416
Sep 1, 2024345.00351.00338.00348.00348.0014,139,949
Aug 29, 2024353.00354.00343.00343.00343.0011,638,428
Aug 28, 2024345.00350.00343.00350.00350.0018,736,892
Aug 27, 2024340.00343.00337.00339.00339.0014,357,601
Aug 26, 2024329.00339.00329.00335.00335.0016,904,061
Aug 25, 2024323.00330.00322.00328.00328.003,895,437
Aug 22, 2024314.00326.00306.00316.00316.006,451,283
Aug 21, 2024332.00336.00306.00310.00310.0013,756,824
Aug 20, 2024335.00344.00326.00330.00330.0015,417,986
Aug 19, 2024317.00334.00313.00329.00329.0016,505,536
Aug 18, 2024294.00311.00293.00311.00311.0016,943,807
Aug 15, 2024270.00292.00270.00287.00287.0013,240,968
Aug 14, 2024259.00268.00258.00267.00267.0010,129,830
Aug 13, 2024257.00260.00256.00259.00259.001,274,629
Aug 12, 2024262.00264.00256.00256.00256.002,803,575
Aug 11, 2024254.00262.00254.00262.00262.002,388,114
Aug 8, 2024252.00254.00248.00251.00251.004,836,433
Aug 7, 2024238.00255.00236.00250.00250.008,501,988
Aug 6, 2024237.00249.00233.00235.00235.003,693,982
Aug 5, 2024245.00246.00230.00235.00235.001,964,755
Aug 4, 2024254.00254.00244.00244.00244.002,253,978
Aug 1, 2024257.00257.00250.00255.00255.002,274,998
Jul 31, 2024257.00260.00252.00255.00255.002,189,672
Jul 30, 2024260.00263.00257.00257.00257.002,510,734
Jul 29, 2024273.00274.00256.00260.00260.005,790,484
Jul 28, 2024263.00274.00263.00269.00269.0012,501,167
Jul 25, 2024265.00269.00260.00261.00261.007,380,999
Jul 24, 2024279.00282.00263.00263.00263.0010,010,962
Jul 23, 2024246.00282.00246.00276.00276.0014,979,113
Jul 22, 2024302.00302.00298.00299.00299.005,357,392
Jul 21, 2024300.00302.00299.00300.00300.0011,773,060
Jul 18, 2024304.00305.00300.00300.00300.005,531,689
Jul 17, 2024305.00306.00303.00303.00303.008,168,299
Jul 16, 2024299.00305.00298.00303.00303.0015,605,925
Jul 15, 2024300.00303.00298.00298.00298.006,040,845
Jul 14, 2024297.00299.00296.00298.00298.005,141,592
Jul 11, 2024296.00299.00294.00296.00296.003,148,388
Jul 10, 2024297.00297.00294.00296.00296.002,868,740
Jul 9, 2024298.00300.00295.00295.00295.004,600,400
Jul 8, 2024297.00300.00295.00298.00298.003,802,887
Jul 4, 2024298.00298.00293.00295.00295.001,280,850
Jul 3, 2024296.00300.00294.00296.00296.001,944,588
Jul 2, 2024298.00298.00293.00296.00296.001,277,035
Jul 1, 2024 112.5:100 Stock Splits
Jul 1, 2024302.00304.00283.00297.00297.005,222,133
Jun 30, 2024296.00302.22290.67296.00296.0011,868,453
Jun 27, 2024296.00296.89293.33295.11295.11853,813
Jun 26, 2024298.67300.44292.44295.11295.111,098,834
Jun 25, 2024298.67300.44297.78297.78297.781,724,663
Jun 24, 2024304.89305.78296.89296.89296.896,875,534
Jun 23, 2024290.67302.22290.67302.22302.226,634,287
Jun 20, 2024294.22296.00286.22290.67290.67403,228
Jun 19, 2024292.44296.89286.22292.44292.44769,892
Jun 13, 2024288.00292.44288.00290.67290.671,554,985
Jun 12, 2024287.11289.78285.33288.00288.00751,788
Jun 11, 2024287.11288.89283.55287.11287.111,554,132
Jun 10, 2024280.00292.44278.22285.33285.331,135,715
Jun 9, 2024281.78281.78277.33279.11279.11170,787
Jun 6, 2024282.67282.67275.55279.11279.11902,385
Jun 5, 2024283.55284.44278.22280.00280.00323,761
Jun 4, 2024283.55283.55280.89281.78281.7894,740
Jun 3, 2024280.89289.78280.00281.78281.78577,134
Jun 2, 2024288.00293.33280.00280.89280.89662,528
May 30, 2024288.89296.00277.33277.33277.332,015,239
May 29, 2024294.22296.00288.00291.55291.551,081,278
May 28, 2024280.89295.11273.78289.78289.782,311,509
May 27, 2024277.33279.11272.00272.89272.89980,749
May 26, 2024280.00283.55269.33277.33277.333,479,374
May 23, 2024287.11288.00279.11282.67282.67725,790
May 22, 2024291.55291.55284.44287.11287.111,333,242
May 21, 2024292.44293.33288.00291.55291.551,274,662
May 20, 2024295.11299.55288.89291.55291.551,238,092
May 19, 2024297.78300.44288.89291.55291.55369
May 16, 2024305.78306.67291.55292.44292.444,610,391
May 15, 2024305.78305.78302.22302.22302.22988,669
May 14, 2024308.44308.44302.22302.22302.222,540,624
May 13, 2024309.33310.22305.78308.44308.44758,614
May 12, 2024307.55312.00305.78308.44308.447,652,269
May 9, 2024306.67312.00305.78305.78305.7815,858,100
May 8, 2024301.33303.11297.78303.11303.112,373,012
May 7, 2024296.89301.33294.22301.33301.331,747,438
May 6, 2024297.78299.55294.22296.89296.891,125,830
May 5, 2024298.67300.44291.55296.89296.893,701,075
May 2, 2024299.55301.33296.00296.00296.001,889,962
May 1, 2024299.55300.44296.89299.55299.553,520,221
Apr 30, 2024301.33304.89296.89296.89296.894,284,139
Apr 29, 2024294.22303.11294.22299.55299.55975,480
Apr 28, 2024291.55292.44289.78291.55291.55910,291
Apr 25, 2024291.55293.33287.11291.55291.55573,598
Apr 24, 2024293.33296.00288.00291.55291.55637,977
Apr 23, 2024297.78298.67291.55293.33293.331,822,910
Apr 22, 2024299.55301.33294.22296.00296.002,998,247
Apr 21, 2024284.44293.33283.55293.33293.331,662,347
Apr 18, 2024301.33302.22283.55283.55283.551,884,679
Apr 17, 2024307.55307.55292.44297.78297.782,587,100
Apr 16, 2024327.11327.11295.11300.44300.441,769,748
Apr 15, 2024334.22335.11312.89326.22326.221,330,529
Apr 14, 2024332.44346.67320.89332.44332.441,208,703
Apr 8, 2024350.22350.22343.11346.67346.67441,418
Apr 3, 2024350.22350.22343.11346.67346.671,209,160
Apr 2, 2024339.55350.22338.67347.55347.551,281,425
Apr 1, 2024339.55339.55333.33337.78337.78591,206
Mar 31, 2024349.33352.89333.33337.78337.784,268,021
Mar 28, 2024339.55346.67333.33342.22342.221,618,916
Mar 27, 2024327.11337.78327.11336.00336.003,211,562
Mar 26, 2024320.89328.00320.89324.44324.442,309,752
Mar 24, 2024344.89344.89323.55323.55323.553,453,138
Mar 21, 2024354.67355.55336.89339.55339.553,028,682
Mar 20, 2024353.78356.44352.89354.67354.67787,898
Mar 19, 2024354.67356.44352.89354.67354.671,916,865
Mar 18, 2024354.67356.44351.11352.89352.89602,698
Mar 17, 2024353.78356.44350.22354.67354.671,266,365

Related Tickers