Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	43.890	44.600	42.650	42.800	42.800	347,815
2023-04-27	43.430	44.100	43.100	43.890	43.890	142,876
2023-04-26	43.910	44.000	42.900	43.430	43.430	236,395
2023-04-19	43.990	44.990	43.500	43.910	43.910	371,590
2023-04-18	41.700	44.990	41.010	43.990	43.990	536,450
2023-04-13	40.400	41.790	40.290	41.700	41.700	647,447
2023-04-12	44.500	44.500	38.750	40.400	40.400	7,457,098
2023-04-11	44.980	45.490	44.100	44.500	44.500	958,380
2023-04-10	43.980	45.500	43.510	44.980	44.980	1,299,479
2023-04-09	41.410	44.500	41.410	43.980	43.980	717,822
2023-04-06	43.000	43.000	41.410	41.410	41.410	710,138
2023-04-05	43.590	43.850	43.000	43.000	43.000	242,097
2023-04-04	43.920	43.920	43.050	43.590	43.590	703,400
2023-04-03	43.000	44.480	43.000	43.920	43.920	285,018
2023-04-02	43.820	44.800	42.900	43.000	43.000	67,913
2023-03-30	44.000	46.500	43.100	43.820	43.820	1,006,553
2023-03-29	40.000	47.000	40.000	44.000	44.000	1,341,482
2023-03-28	38.660	40.050	38.200	40.000	40.000	710,996
2023-03-27	39.970	40.000	38.260	38.660	38.660	356,898
2023-03-26	40.010	40.490	39.050	39.970	39.970	262,015
2023-03-23	36.380	40.500	35.860	40.010	40.010	2,081,553
2023-03-22	35.320	36.700	34.920	36.380	36.380	639,114
2023-03-21	34.930	35.690	34.800	35.320	35.320	1,178,533
2023-03-20	35.000	35.500	34.850	34.930	34.930	494,885
2023-03-19	34.820	35.590	34.760	35.000	35.000	117,622
2023-03-16	34.510	35.750	34.200	34.820	34.820	1,102,745
2023-03-15	35.500	35.880	34.250	34.510	34.510	753,419
2023-03-14	35.510	35.980	34.950	35.500	35.500	337,488
2023-03-13	36.120	36.600	35.100	35.510	35.510	1,288,447
2023-03-12	35.870	36.440	34.750	36.120	36.120	258,338
2023-03-09	34.500	36.000	34.500	35.870	35.870	100,155
2023-03-08	35.000	35.330	34.450	34.500	34.500	995,212
2023-03-07	35.110	35.500	34.820	35.000	35.000	603,478
2023-03-06	36.000	36.380	35.030	35.110	35.110	130,709
2023-03-05	35.990	36.500	35.830	36.000	36.000	193,486
2023-03-02	35.700	36.110	35.660	35.990	35.990	351,052
2023-03-01	35.780	36.000	35.500	35.700	35.700	1,935,757
2023-02-28	36.490	36.600	35.170	35.780	35.780	312,516
2023-02-27	36.670	36.890	36.300	36.490	36.490	1,657,457
2023-02-26	35.150	36.900	35.150	36.670	36.670	539,886
2023-02-23	33.490	35.500	33.490	35.150	35.150	347,295
2023-02-22	34.150	34.470	31.930	33.490	33.490	207,147
2023-02-21	33.580	34.470	33.500	34.150	34.150	224,487
2023-02-20	34.820	35.000	33.500	33.580	33.580	498,770
2023-02-19	35.670	36.080	34.500	34.820	34.820	1,265,966
2023-02-16	34.710	35.700	34.710	35.670	35.670	518,994
2023-02-15	34.520	35.000	34.520	34.710	34.710	597,981
2023-02-14	34.500	34.900	34.400	34.520	34.520	133,144
2023-02-13	34.540	34.900	34.400	34.500	34.500	626,390
2023-02-12	34.760	34.900	34.120	34.540	34.540	391,931
2023-02-09	34.500	35.360	34.010	34.760	34.760	543,282
2023-02-08	33.900	36.000	33.610	34.500	34.500	889,570
2023-02-07	33.810	34.380	33.600	33.900	33.900	315,391
2023-02-06	33.800	34.590	33.650	33.810	33.810	172,751
2023-02-05	34.070	34.840	33.510	33.800	33.800	717,319
2023-02-02	35.000	35.580	33.570	34.070	34.070	719,710
2023-02-01	35.000	35.400	34.310	35.000	35.000	305,494
2023-01-31	34.960	35.490	34.800	35.000	35.000	323,790
2023-01-30	34.880	35.900	34.700	34.960	34.960	190,130
2023-01-29	35.000	35.300	34.500	34.880	34.880	113,759

← NewerPage 15 of 21 · 1,216 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.