Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	52.570	52.570	50.000	51.000	51.000	353,355
2023-10-29	52.500	53.960	51.570	52.570	52.570	267,882
2023-10-26	53.620	54.450	51.500	52.500	52.500	258,640
2023-10-25	48.500	56.000	48.050	53.620	53.620	537,592
2023-10-24	48.710	49.500	47.800	48.500	48.500	259,386
2023-10-23	48.960	49.890	48.040	48.710	48.710	150,120
2023-10-22	47.260	50.200	46.700	48.960	48.960	708,937
2023-10-19	48.090	48.880	47.000	47.260	47.260	717,341
2023-10-18	52.120	53.000	48.000	48.090	48.090	1,842,809
2023-10-17	49.010	53.900	49.000	52.120	52.120	1,137,669
2023-10-16	46.400	51.480	45.500	49.010	49.010	1,512,337
2023-10-15	43.880	46.460	43.880	46.400	46.400	1,505,267
2023-10-12	41.870	44.000	41.510	43.880	43.880	808,853
2023-10-11	40.500	42.200	40.400	41.870	41.870	742,295
2023-10-10	40.520	40.880	40.350	40.500	40.500	259,014
2023-10-09	40.510	41.000	40.310	40.520	40.520	858,362
2023-10-08	41.000	41.000	39.800	40.510	40.510	901,511
2023-10-04	40.000	41.490	39.500	41.000	41.000	742,450
2023-10-03	40.880	40.880	39.180	40.000	40.000	618,607
2023-10-02	40.990	41.500	39.900	40.880	40.880	1,041,234
2023-10-01	39.900	41.270	39.900	40.990	40.990	1,020,208
2023-09-27	40.430	40.850	39.750	39.900	39.900	672,443
2023-09-26	41.150	41.300	40.000	40.430	40.430	439,839
2023-09-25	40.740	41.350	40.740	41.150	41.150	128,062
2023-09-24	41.500	42.990	40.410	40.740	40.740	994,742
2023-09-21	38.120	42.000	38.000	41.500	41.500	2,672,236
2023-09-20	37.590	38.670	37.590	38.120	38.120	649,956
2023-09-19	38.400	38.790	37.500	37.590	37.590	90,447
2023-09-18	38.800	38.800	38.360	38.400	38.400	512,192
2023-09-17	37.260	38.950	37.260	38.800	38.800	202,620
2023-09-14	37.710	37.990	37.220	37.260	37.260	190,666
2023-09-13	38.000	38.000	37.500	37.710	37.710	48,295
2023-09-12	37.720	38.090	37.600	38.000	38.000	348,057
2023-09-11	38.000	38.100	37.710	37.720	37.720	6,088,248
2023-09-10	37.490	38.200	37.450	38.000	38.000	253,862
2023-09-07	36.810	37.750	36.500	37.490	37.490	961,251
2023-09-06	36.500	37.000	36.500	36.810	36.810	329,268
2023-09-05	36.570	36.800	36.000	36.500	36.500	316,997
2023-09-04	36.560	36.740	36.500	36.570	36.570	60,002
2023-09-03	36.500	36.800	36.500	36.560	36.560	18,090
2023-08-31	36.640	36.980	36.500	36.500	36.500	194,042
2023-08-30	36.600	36.990	36.550	36.640	36.640	42,956
2023-08-29	36.990	37.190	36.510	36.600	36.600	196,142
2023-08-28	37.500	38.500	36.910	36.990	36.990	1,372,320
2023-08-27	37.010	37.510	37.000	37.500	37.500	214,230
2023-08-24	36.510	37.150	36.500	37.010	37.010	113,777
2023-08-23	36.200	36.600	36.200	36.510	36.510	93,060
2023-08-22	36.110	36.500	36.100	36.200	36.200	47,426
2023-08-21	36.700	36.980	36.000	36.110	36.110	89,001
2023-08-20	37.000	37.300	36.560	36.700	36.700	36,110
2023-08-17	37.490	37.750	36.510	37.000	37.000	1,329,948
2023-08-16	36.350	37.500	36.140	37.490	37.490	516,632
2023-08-15	36.510	36.690	36.040	36.350	36.350	198,894
2023-08-14	36.010	36.690	36.010	36.510	36.510	142,549
2023-08-13	36.060	36.250	35.960	36.010	36.010	174,522
2023-08-10	36.060	36.300	36.050	36.060	36.060	41,964
2023-08-09	36.340	36.690	36.020	36.060	36.060	98,217
2023-08-08	36.290	36.990	36.110	36.340	36.340	79,650
2023-08-07	36.170	36.400	36.000	36.290	36.290	35,217
2023-08-06	35.900	36.230	35.900	36.170	36.170	41,721

← NewerPage 13 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.