Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	36.010	36.270	35.810	35.900	35.900	314,451
2023-08-02	36.050	36.340	35.950	36.010	36.010	170,746
2023-08-01	36.310	36.490	36.050	36.050	36.050	139,148
2023-07-31	35.880	36.450	35.880	36.310	36.310	187,281
2023-07-30	36.110	36.450	35.850	35.880	35.880	170,844
2023-07-27	36.140	36.550	36.050	36.110	36.110	316,184
2023-07-26	36.510	36.790	36.050	36.140	36.140	150,912
2023-07-25	36.240	36.890	36.120	36.510	36.510	263,113
2023-07-24	37.430	37.450	36.000	36.240	36.240	694,733
2023-07-19	37.770	37.990	37.400	37.430	37.430	39,945
2023-07-18	38.080	38.250	37.610	37.770	37.770	98,857
2023-07-17	37.670	38.450	37.670	38.080	38.080	158,072
2023-07-16	37.000	38.890	37.000	37.670	37.670	511,460
2023-07-13	36.470	37.100	36.100	37.000	37.000	233,805
2023-07-12	36.440	36.500	36.010	36.470	36.470	40,592
2023-07-11	36.190	36.500	35.110	36.440	36.440	120,168
2023-07-10	33.930	36.390	33.930	36.190	36.190	182,069
2023-07-09	35.880	36.000	33.000	33.930	33.930	174,071
2023-07-06	37.330	37.370	35.620	35.880	35.880	487,497
2023-07-05	35.780	37.400	35.650	37.330	37.330	286,157
2023-07-04	35.500	35.970	35.500	35.780	35.780	72,161
2023-06-26	34.810	35.500	34.800	35.500	35.500	305,403
2023-06-25	35.050	35.200	34.790	34.810	34.810	107,872
2023-06-22	35.020	35.440	34.900	35.050	35.050	307,357
2023-06-21	35.710	35.940	34.820	35.020	35.020	309,638
2023-06-20	35.990	36.280	35.600	35.710	35.710	245,973
2023-06-19	36.600	36.700	35.800	35.990	35.990	326,337
2023-06-18	36.480	36.950	36.450	36.600	36.600	107,421
2023-06-15	36.050	36.700	36.000	36.480	36.480	257,941
2023-06-14	35.650	37.500	35.650	36.050	36.050	414,079
2023-06-13	36.360	37.750	35.300	35.650	35.650	1,134,677
2023-06-12	36.020	37.000	36.020	36.360	36.360	33,440
2023-06-11	35.730	37.500	35.730	36.020	36.020	189,627
2023-06-08	35.520	37.800	34.820	35.730	35.730	702,365
2023-06-07	36.800	37.300	35.220	35.520	35.520	962,457
2023-06-06	38.000	38.390	36.500	36.800	36.800	352,372
2023-06-05	38.600	39.200	37.950	38.000	38.000	829,564
2023-06-04	39.310	39.800	38.600	38.600	38.600	168,658
2023-06-01	39.140	39.850	38.850	39.310	39.310	253,361
2023-05-31	39.800	40.200	38.980	39.140	39.140	1,376,197
2023-05-30	39.290	40.000	39.200	39.800	39.800	156,033
2023-05-29	39.960	40.000	38.600	39.290	39.290	440,063
2023-05-28	40.000	40.340	39.600	39.960	39.960	141,408
2023-05-25	40.010	40.450	39.800	40.000	40.000	375,329
2023-05-24	39.500	40.290	39.500	40.010	40.010	102,444
2023-05-23	39.920	40.500	38.950	39.500	39.500	87,673
2023-05-22	40.760	41.000	39.680	39.920	39.920	329,384
2023-05-21	41.000	41.200	39.810	40.760	40.760	70,539
2023-05-18	39.770	41.100	39.500	41.000	41.000	967,838
2023-05-17	40.960	41.000	39.500	39.770	39.770	130,564
2023-05-16	41.000	41.200	40.500	40.960	40.960	1,126,517
2023-05-15	41.370	42.350	41.000	41.000	41.000	485,910
2023-05-14	42.630	43.000	40.700	41.370	41.370	400,453
2023-05-11	43.080	43.550	42.400	42.630	42.630	268,713
2023-05-10	43.030	43.600	42.100	43.080	43.080	172,342
2023-05-09	44.000	44.120	43.000	43.030	43.030	169,622
2023-05-08	42.450	44.200	42.300	44.000	44.000	469,118
2023-05-07	42.110	42.500	41.000	42.450	42.450	60,771
2023-05-03	41.760	42.500	41.710	42.110	42.110	485,723
2023-05-02	40.910	41.970	40.900	41.760	41.760	95,261

← NewerPage 14 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.