Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	34.130	35.370	34.130	35.000	35.000	840,004
2023-01-24	34.700	34.700	34.010	34.130	34.130	330,637
2023-01-23	35.190	35.550	33.910	34.700	34.700	2,243,333
2023-01-22	35.010	35.500	34.710	35.190	35.190	145,755
2023-01-19	35.550	35.900	35.000	35.010	35.010	424,602
2023-01-18	35.660	35.950	34.570	35.550	35.550	399,695
2023-01-17	36.000	36.300	35.500	35.660	35.660	351,543
2023-01-16	35.950	36.200	35.650	36.000	36.000	185,846
2023-01-15	35.770	36.100	35.770	35.950	35.950	193,704
2023-01-12	36.500	36.800	35.450	35.770	35.770	340,593
2023-01-11	34.250	36.600	34.050	36.500	36.500	1,014,271
2023-01-10	34.810	35.200	33.550	34.250	34.250	262,642
2023-01-09	35.000	35.740	34.010	34.810	34.810	459,706
2023-01-05	35.000	36.000	34.400	35.000	35.000	2,578,566
2023-01-04	32.770	35.000	31.800	35.000	35.000	4,073,543
2023-01-03	32.600	33.000	32.200	32.770	32.770	802,388
2023-01-02	31.520	32.640	31.520	32.600	32.600	519,106
2022-12-29	31.540	32.650	31.250	31.520	31.520	270,247
2022-12-28	31.500	32.410	31.210	31.540	31.540	163,415
2022-12-27	31.100	32.210	31.100	31.500	31.500	583,718
2022-12-26	30.600	31.700	30.600	31.100	31.100	87,078
2022-12-25	31.730	32.000	30.550	30.600	30.600	184,132
2022-12-22	30.500	32.500	30.500	31.730	31.730	1,465,887
2022-12-21	30.720	31.480	30.020	30.500	30.500	615,617
2022-12-20	31.770	32.700	30.000	30.720	30.720	589,420
2022-12-19	33.310	34.250	31.400	31.770	31.770	1,334,577
2022-12-18	34.000	34.500	33.030	33.310	33.310	127,111
2022-12-15	35.990	36.600	34.000	34.000	34.000	631,529
2022-12-14	35.600	37.000	35.510	35.990	35.990	2,611,197
2022-12-13	35.000	36.000	34.710	35.600	35.600	552,553
2022-12-12	34.020	35.400	34.000	35.000	35.000	277,723
2022-12-11	35.000	35.680	34.020	34.020	34.020	209,609
2022-12-08	34.590	35.490	34.500	35.000	35.000	712,630
2022-12-07	35.430	36.000	33.250	34.590	34.590	1,424,579
2022-12-06	35.280	35.930	34.600	35.430	35.430	175,331
2022-12-05	34.450	35.760	34.350	35.280	35.280	94,142
2022-12-04	33.570	34.980	33.570	34.450	34.450	115,462
2022-12-01	30.500	36.600	30.250	33.570	33.570	754,595
2022-11-30	29.780	30.990	29.600	30.500	30.500	641,773
2022-11-29	29.370	29.850	29.370	29.780	29.780	671,085
2022-11-28	29.700	30.150	29.300	29.370	29.370	1,564,880
2022-11-27	29.130	29.890	29.100	29.700	29.700	85,005
2022-11-24	29.500	29.900	29.000	29.130	29.130	98,924
2022-11-23	29.350	29.650	29.120	29.500	29.500	228,737
2022-11-22	29.340	29.390	29.000	29.350	29.350	577,769
2022-11-21	29.160	29.480	28.670	29.340	29.340	236,259
2022-11-20	28.510	29.490	28.350	29.160	29.160	4,439,740
2022-11-17	28.720	29.000	28.450	28.510	28.510	306,164
2022-11-16	28.450	28.920	28.450	28.720	28.720	137,242
2022-11-15	28.000	28.800	27.970	28.450	28.450	311,914
2022-11-14	28.280	29.840	27.950	28.000	28.000	355,664
2022-11-13	27.000	29.900	26.520	28.280	28.280	457,941
2022-11-10	26.000	27.100	26.000	27.000	27.000	322,563
2022-11-09	25.930	26.240	25.700	26.000	26.000	440,809
2022-11-08	26.580	26.800	25.750	25.930	25.930	388,443
2022-11-07	25.880	26.700	25.880	26.580	26.580	240,479
2022-11-06	27.000	27.000	25.200	25.880	25.880	156,266
2022-11-03	26.000	27.000	25.600	27.000	27.000	104,994
2022-11-02	26.900	27.190	26.000	26.000	26.000	141,049
2022-11-01	26.590	27.000	26.130	26.900	26.900	843,081

← NewerPage 16 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.