Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	47.000	47.000	45.100	45.740	45.740	893,315
2024-01-22	47.340	47.600	46.500	47.000	47.000	831,144
2024-01-21	44.700	47.350	44.700	47.340	47.340	74,082,367
2024-01-18	43.420	45.990	43.420	44.700	44.700	852,241
2024-01-17	44.400	44.740	43.300	43.420	43.420	303,223
2024-01-16	41.720	44.400	41.720	44.400	44.400	1,428,536
2024-01-15	41.850	41.990	41.650	41.720	41.720	618,073
2024-01-14	41.640	42.250	41.640	41.850	41.850	677,973
2024-01-11	41.110	42.000	41.010	41.640	41.640	437,914
2024-01-10	40.860	41.400	40.450	41.110	41.110	1,308,546
2024-01-09	40.400	41.190	40.250	40.860	40.860	740,939
2024-01-08	40.410	40.750	40.250	40.400	40.400	128,259
2024-01-04	40.400	40.800	40.200	40.410	40.410	821,128
2024-01-03	40.750	40.940	40.010	40.400	40.400	528,025
2024-01-02	40.280	40.900	40.280	40.750	40.750	1,334,421
2023-12-31	39.100	40.640	39.100	40.280	40.280	502,325
2023-12-28	38.100	39.500	38.100	39.100	39.100	1,569,082
2023-12-27	38.340	38.700	37.950	38.100	38.100	3,140,087
2023-12-26	38.980	39.190	38.110	38.340	38.340	846,479
2023-12-25	39.450	39.740	38.680	38.980	38.980	299,786
2023-12-24	39.850	40.200	39.130	39.450	39.450	1,034,987
2023-12-21	42.000	42.250	39.300	39.850	39.850	846,774
2023-12-20	42.090	42.340	41.500	42.000	42.000	135,455
2023-12-19	42.040	42.750	41.900	42.090	42.090	184,012
2023-12-18	41.960	42.950	41.950	42.040	42.040	176,810
2023-12-17	41.200	42.150	41.200	41.960	41.960	143,159
2023-12-14	42.910	43.600	41.200	41.200	41.200	2,000,458
2023-12-13	43.050	43.650	42.710	42.910	42.910	366,646
2023-12-12	41.730	43.600	41.100	43.050	43.050	515,235
2023-12-11	42.580	42.580	40.850	41.730	41.730	328,404
2023-12-10	42.810	43.000	42.200	42.580	42.580	378,009
2023-12-07	41.790	43.000	41.310	42.810	42.810	360,622
2023-12-06	43.190	43.880	41.610	41.790	41.790	277,788
2023-12-05	43.880	44.770	43.020	43.190	43.190	568,172
2023-12-04	43.880	44.900	43.680	43.880	43.880	243,278
2023-12-03	44.600	44.980	42.700	43.880	43.880	624,147
2023-11-30	44.500	45.490	44.500	44.600	44.600	606,628
2023-11-29	46.000	46.350	43.910	44.500	44.500	13,215,545
2023-11-28	46.690	47.150	45.210	46.000	46.000	405,092
2023-11-27	47.020	47.450	46.620	46.690	46.690	330,117
2023-11-26	47.020	47.020	47.020	47.020	47.020	0
2023-11-23	47.020	47.020	47.020	47.020	47.020	0
2023-11-22	47.080	48.150	46.700	47.020	47.020	253,371
2023-11-21	46.560	47.480	46.560	47.080	47.080	58,685
2023-11-20	47.500	50.500	45.050	46.560	46.560	456,100
2023-11-19	47.500	47.500	47.500	47.500	47.500	0
2023-11-16	46.970	47.500	46.640	47.500	47.500	600,723
2023-11-15	46.970	46.970	46.970	46.970	46.970	0
2023-11-14	46.770	47.980	46.770	46.970	46.970	483,470
2023-11-13	47.900	48.400	46.750	46.770	46.770	82,617
2023-11-12	47.720	48.400	47.500	47.900	47.900	99,710
2023-11-09	47.180	48.600	47.180	47.720	47.720	1,240,841
2023-11-08	47.500	48.000	46.950	47.180	47.180	329,055
2023-11-07	48.480	48.600	47.500	47.500	47.500	135,020
2023-11-06	48.280	48.800	47.800	48.480	48.480	1,045,732
2023-11-05	47.640	48.550	47.640	48.280	48.280	85,952
2023-11-02	47.180	48.500	47.180	47.640	47.640	35,633
2023-11-01	47.890	48.960	47.100	47.180	47.180	1,371,881
2023-10-31	51.000	52.000	46.810	47.890	47.890	2,945,749
2023-10-30	52.570	52.570	50.000	51.000	51.000	353,355

← NewerPage 12 of 21 · 1,212 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.