Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	32.800	33.100	32.500	33.100	33.100	1,463,816
2024-07-30	32.520	32.800	32.400	32.800	32.800	796,361
2024-07-29	32.820	33.170	32.410	32.520	32.520	829,257
2024-07-28	33.250	33.390	32.690	32.820	32.820	552,946
2024-07-24	33.000	33.970	32.540	33.250	33.250	3,020,343
2024-07-23	31.050	33.200	31.050	33.000	33.000	6,487,789
2024-07-22	30.000	31.500	30.000	31.050	31.050	3,317,331
2024-07-21	29.900	30.190	29.500	30.000	30.000	1,814,531
2024-07-18	29.620	30.290	29.620	29.900	29.900	1,907,202
2024-07-17	28.740	29.850	28.740	29.620	29.620	1,437,206
2024-07-16	28.930	29.130	28.610	28.740	28.740	596,099
2024-07-15	29.400	29.590	28.800	28.930	28.930	901,254
2024-07-14	29.500	29.900	29.300	29.400	29.400	1,228,950
2024-07-10	29.000	29.920	29.000	29.500	29.500	3,565,739
2024-07-09	28.810	29.010	27.800	29.000	29.000	2,372,554
2024-07-08	28.810	29.080	28.800	28.810	28.810	1,048,312
2024-07-07	28.820	29.200	28.770	28.810	28.810	1,021,054
2024-07-04	29.200	29.430	28.400	28.820	28.820	1,576,864
2024-07-03	29.310	29.600	29.200	29.200	29.200	1,082,215
2024-07-02	29.810	29.900	29.060	29.310	29.310	980,564
2024-07-01	29.850	30.430	29.810	29.810	29.810	1,106,067
2024-06-27	29.770	30.200	29.770	29.850	29.850	699,415
2024-06-26	29.680	29.900	29.520	29.770	29.770	639,648
2024-06-25	29.930	30.000	29.410	29.680	29.680	580,442
2024-06-24	30.260	30.500	29.900	29.930	29.930	785,401
2024-06-23	29.140	30.470	29.140	30.260	30.260	571,532
2024-06-13	29.440	30.170	29.140	29.140	29.140	1,814,827
2024-06-12	29.390	29.750	29.340	29.440	29.440	200,323
2024-06-11	29.530	29.890	29.300	29.390	29.390	647,712
2024-06-10	29.370	29.620	29.050	29.530	29.530	547,319
2024-06-09	30.650	30.800	29.320	29.370	29.370	431,221
2024-06-06	30.570	30.980	30.150	30.650	30.650	418,759
2024-06-05	31.730	31.730	29.850	30.570	30.570	972,109
2024-06-04	30.670	31.790	30.670	31.730	31.730	501,145
2024-06-03	30.570	30.950	30.570	30.670	30.670	367,751
2024-06-02	31.150	31.660	30.500	30.570	30.570	444,215
2024-05-30	31.820	32.100	30.670	31.150	31.150	1,368,123
2024-05-29	32.190	32.190	31.710	31.820	31.820	874,432
2024-05-28	32.020	32.200	31.010	32.190	32.190	1,307,565
2024-05-27	32.470	32.800	32.020	32.020	32.020	909,158
2024-05-26	32.270	32.600	32.000	32.470	32.470	630,539
2024-05-23	31.620	33.000	31.620	32.270	32.270	2,249,688
2024-05-22	31.110	31.760	30.910	31.620	31.620	1,333,533
2024-05-21	30.540	31.800	30.370	31.110	31.110	2,634,654
2024-05-20	31.290	31.840	30.500	30.540	30.540	2,898,527
2024-05-19	30.600	31.700	30.000	31.290	31.290	3,511,150
2024-05-16	30.410	31.000	30.200	30.600	30.600	1,176,023
2024-05-15	30.120	30.920	30.100	30.410	30.410	516,927
2024-05-14	31.070	31.800	29.880	30.120	30.120	1,329,098
2024-05-13	31.150	31.990	30.350	31.070	31.070	160,743
2024-05-12	32.820	32.820	31.020	31.150	31.150	171,605
2024-05-09	30.630	32.840	30.400	32.820	32.820	885,462
2024-05-08	32.900	33.300	30.170	30.630	30.630	1,002,201
2024-05-07	32.830	33.500	32.100	32.900	32.900	307,862
2024-05-02	32.700	33.870	32.550	32.830	32.830	554,400
2024-05-01	32.700	32.960	32.700	32.960	32.960	1,384,391
2024-04-30	34.790	34.970	31.950	32.700	32.700	1,749,677
2024-04-29	33.290	34.880	32.630	34.790	34.790	800,106
2024-04-28	38.600	38.600	33.000	33.290	33.290	860,961
2024-04-24	38.900	39.500	37.950	38.600	38.600	1,085,843

← NewerPage 10 of 21 · 1,215 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.