Egyptian Kuwaiti Holding-EGP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	27.500	27.500	26.220	26.680	26.680	781,917
2026-10-15	27.680	27.780	26.970	27.500	27.500	1,423,735
2026-10-14	27.340	27.750	27.250	27.400	27.400	967,742
2026-10-13	27.690	27.900	26.750	27.220	27.220	1,308,357
2026-10-12	28.840	28.840	27.510	27.700	27.700	1,915,696
2026-10-11	28.750	28.920	28.380	28.410	28.410	790,116
2026-10-07	29.270	29.270	28.370	28.620	28.620	1,970,728
2026-10-06	29.270	29.290	28.800	29.050	29.050	887,761
2026-10-05	29.780	29.780	28.900	29.100	29.100	811,135
2026-10-04	30.400	30.400	29.380	29.510	29.510	936,182
2026-10-01	29.180	30.000	28.920	29.700	29.700	1,658,322
2026-09-30	29.000	29.250	28.300	29.000	29.000	969,635
2026-09-29	28.710	29.160	28.250	28.510	28.510	579,807
2026-09-28	29.790	29.790	25.000	28.000	28.000	1,240,303
2026-09-27	30.950	30.950	29.000	29.020	29.020	1,041,596
2026-09-24	31.500	31.500	29.510	30.250	30.250	2,250,463
2026-09-23	32.300	32.300	31.110	31.200	31.200	638,505
2026-09-22	31.850	32.900	31.310	31.800	31.800	559,919
2026-09-21	32.900	32.900	30.970	31.440	31.440	997,185
2026-09-20	32.900	33.050	32.210	32.330	32.330	1,960,557
2026-09-17	31.930	33.100	31.600	32.270	32.270	3,280,052
2026-09-16	31.580	31.670	31.340	31.540	31.540	1,225,303
2026-09-15	31.190	31.560	30.920	31.340	31.340	746,388
2026-09-14	31.890	31.950	30.900	31.100	31.100	1,031,193
2026-09-13	32.550	32.660	31.500	31.800	31.800	1,036,713
2026-09-10	32.980	32.980	31.860	32.010	32.010	1,458,395
2026-09-09	32.930	33.470	32.240	32.590	32.590	4,541,398
2026-09-08	32.710	32.900	32.400	32.900	32.900	2,469,977
2026-09-07	31.820	32.600	31.610	32.420	32.420	4,634,801
2026-09-06	32.400	32.440	31.490	31.530	31.530	2,966,368
2026-09-03	32.000	32.770	31.610	31.990	31.990	5,852,347
2026-09-02	30.800	31.730	30.800	31.500	31.500	5,054,657
2026-09-01	30.360	30.990	30.250	30.740	30.740	2,669,278
2026-08-31	29.750	30.400	29.700	30.350	30.350	1,146,927
2026-08-30	29.900	29.900	29.630	29.800	29.800	485,529
2026-08-26	30.080	30.280	29.510	29.810	29.810	627,948
2026-08-25	29.640	30.390	29.640	30.080	30.080	1,283,834
2026-08-24	29.650	29.880	29.510	29.620	29.620	2,137,350
2026-08-23	29.250	29.840	29.250	29.430	29.430	481,001
2026-08-20	29.900	29.950	29.100	29.250	29.250	1,135,633
2026-08-19	29.920	30.120	29.770	29.930	29.930	1,201,668
2026-08-18	30.290	30.290	29.890	29.920	29.920	1,149,504
2026-08-17	30.040	30.300	29.900	30.010	30.010	1,080,919
2026-08-16	30.870	30.900	29.880	29.960	29.960	4,155,545
2026-08-13	31.000	31.290	30.850	31.110	31.110	1,009,667
2026-08-12	30.640	31.360	30.500	30.800	30.800	3,287,896
2026-08-11	30.310	30.800	30.190	30.600	30.600	1,544,461
2026-08-10	30.700	30.700	30.220	30.300	30.300	743,323
2026-08-09	30.610	30.750	30.360	30.690	30.690	1,778,946
2026-08-06	30.210	30.700	30.200	30.500	30.500	423,292
2026-08-05	30.690	30.690	30.210	30.210	30.210	1,048,526
2026-08-04	30.660	30.900	30.150	30.600	30.600	1,305,216
2026-08-03	31.050	31.490	30.600	30.600	30.600	2,338,939
2026-08-02	30.110	31.100	30.020	30.970	30.970	3,259,085
2026-07-30	29.860	30.300	29.530	29.600	29.600	1,676,143
2026-07-29	29.900	30.080	29.660	29.900	29.900	670,295
2026-07-28	29.800	30.250	29.780	29.850	29.850	434,979
2026-07-27	29.800	30.110	29.630	29.810	29.810	773,230
2026-07-26	30.800	30.800	29.760	29.810	29.810	1,219,872
2026-07-22	29.870	30.800	29.860	30.600	30.600	2,636,563

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-28	2.8710 EGP
2023-04-12	3.3990 EGP
2022-04-19	1.2929 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.