Egyptian Kuwaiti Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 38.900 | 39.500 | 37.950 | 38.600 | 38.600 | 1,085,843 |
| 2024-04-23 | 39.750 | 40.490 | 38.700 | 38.900 | 38.900 | 773,053 |
| 2024-04-22 | 40.600 | 40.900 | 39.710 | 39.750 | 39.750 | 433,510 |
| 2024-04-21 | 40.000 | 40.980 | 40.000 | 40.600 | 40.600 | 311,302 |
| 2024-04-18 | 41.820 | 42.390 | 39.500 | 40.000 | 40.000 | 619,887 |
| 2024-04-17 | 41.290 | 43.190 | 40.650 | 41.820 | 41.820 | 877,705 |
| 2024-04-16 | 39.810 | 41.430 | 39.600 | 41.290 | 41.290 | 649,321 |
| 2024-04-15 | 38.800 | 39.860 | 38.600 | 39.810 | 39.810 | 1,152,360 |
| 2024-04-08 | 37.320 | 38.890 | 37.100 | 38.800 | 38.800 | 1,050,309 |
| 2024-04-07 | 36.700 | 37.440 | 36.700 | 37.320 | 37.320 | 260,179 |
| 2024-04-04 | 37.030 | 37.600 | 36.640 | 36.700 | 36.700 | 777,388 |
| 2024-04-03 | 37.990 | 37.990 | 36.660 | 37.030 | 37.030 | 171,817 |
| 2024-04-02 | 37.710 | 38.490 | 37.710 | 37.990 | 37.990 | 131,088 |
| 2024-04-01 | 36.390 | 39.000 | 36.390 | 37.710 | 37.710 | 586,467 |
| 2024-03-31 | 39.000 | 39.200 | 36.150 | 36.390 | 36.390 | 242,588 |
| 2024-03-28 | 39.020 | 39.700 | 38.500 | 39.000 | 39.000 | 143,138 |
| 2024-03-27 | 40.000 | 40.000 | 38.700 | 39.020 | 39.020 | 151,912 |
| 2024-03-26 | 40.030 | 40.900 | 40.000 | 40.000 | 40.000 | 5,380,476 |
| 2024-03-25 | 40.000 | 40.400 | 39.800 | 40.030 | 40.030 | 119,946 |
| 2024-03-24 | 40.750 | 41.350 | 39.320 | 40.000 | 40.000 | 346,336 |
| 2024-03-21 | 40.640 | 41.500 | 40.000 | 40.750 | 40.750 | 240,703 |
| 2024-03-20 | 40.070 | 41.790 | 40.070 | 40.640 | 40.640 | 235,990 |
| 2024-03-19 | 38.900 | 41.200 | 38.900 | 40.070 | 40.070 | 8,621,375 |
| 2024-03-18 | 40.000 | 41.390 | 38.700 | 38.900 | 38.900 | 735,043 |
| 2024-03-17 | 38.300 | 41.000 | 38.300 | 40.000 | 40.000 | 1,752,138 |
| 2024-03-14 | 41.490 | 41.990 | 38.300 | 38.300 | 38.300 | 1,106,795 |
| 2024-03-13 | 41.900 | 42.480 | 40.190 | 41.490 | 41.490 | 1,959,090 |
| 2024-03-12 | 43.360 | 44.000 | 40.520 | 41.900 | 41.900 | 1,885,821 |
| 2024-03-11 | 44.990 | 45.500 | 43.030 | 43.360 | 43.360 | 1,585,072 |
| 2024-03-10 | 46.950 | 47.940 | 44.500 | 44.990 | 44.990 | 1,383,584 |
| 2024-03-07 | 44.790 | 47.470 | 43.700 | 46.950 | 46.950 | 1,585,446 |
| 2024-03-06 | 44.750 | 47.980 | 44.230 | 44.790 | 44.790 | 724,974 |
| 2024-03-05 | 46.950 | 46.990 | 44.600 | 44.750 | 44.750 | 827,785 |
| 2024-03-04 | 44.800 | 48.000 | 44.030 | 46.950 | 46.950 | 469,087 |
| 2024-03-03 | 45.000 | 45.100 | 43.600 | 44.800 | 44.800 | 697,328 |
| 2024-02-29 | 46.010 | 46.100 | 43.560 | 45.000 | 45.000 | 1,258,257 |
| 2024-02-28 | 44.900 | 47.430 | 44.820 | 46.010 | 46.010 | 1,053,716 |
| 2024-02-27 | 44.000 | 46.010 | 44.000 | 44.900 | 44.900 | 1,213,024 |
| 2024-02-26 | 44.850 | 46.990 | 44.000 | 44.000 | 44.000 | 1,049,686 |
| 2024-02-25 | 51.000 | 51.000 | 43.910 | 44.850 | 44.850 | 1,800,755 |
| 2024-02-22 | 51.610 | 52.000 | 45.000 | 51.000 | 51.000 | 404,360 |
| 2024-02-21 | 51.950 | 51.970 | 50.620 | 51.610 | 51.610 | 526,372 |
| 2024-02-20 | 52.990 | 53.000 | 51.610 | 51.950 | 51.950 | 310,873 |
| 2024-02-19 | 52.000 | 53.300 | 51.510 | 52.990 | 52.990 | 590,914 |
| 2024-02-18 | 51.000 | 53.200 | 51.000 | 52.000 | 52.000 | 1,205,799 |
| 2024-02-15 | 50.000 | 51.200 | 49.860 | 51.000 | 51.000 | 745,494 |
| 2024-02-14 | 49.900 | 51.470 | 49.560 | 50.000 | 50.000 | 682,957 |
| 2024-02-13 | 50.030 | 51.950 | 49.500 | 49.900 | 49.900 | 696,397 |
| 2024-02-12 | 51.970 | 51.970 | 48.820 | 50.030 | 50.030 | 966,010 |
| 2024-02-11 | 53.340 | 53.340 | 48.840 | 51.970 | 51.970 | 1,255,309 |
| 2024-02-08 | 51.000 | 53.460 | 50.020 | 53.340 | 53.340 | 1,169,548 |
| 2024-02-07 | 50.500 | 53.500 | 49.700 | 51.000 | 51.000 | 2,398,302 |
| 2024-02-06 | 48.840 | 54.800 | 48.840 | 50.500 | 50.500 | 3,637,472 |
| 2024-02-05 | 43.300 | 49.450 | 42.430 | 48.840 | 48.840 | 24,341,425 |
| 2024-02-04 | 44.260 | 45.850 | 43.010 | 43.300 | 43.300 | 1,613,695 |
| 2024-02-01 | 48.250 | 49.500 | 42.500 | 44.260 | 44.260 | 1,875,135 |
| 2024-01-31 | 53.040 | 53.870 | 48.250 | 48.250 | 48.250 | 1,903,533 |
| 2024-01-30 | 50.000 | 54.490 | 50.000 | 53.040 | 53.040 | 1,299,806 |
| 2024-01-29 | 50.000 | 51.990 | 49.010 | 50.000 | 50.000 | 1,674,064 |
| 2024-01-28 | 46.160 | 50.200 | 46.100 | 50.000 | 50.000 | 1,444,340 |
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.