Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	26.900	27.000	25.700	26.590	26.590	326,505
2022-10-30	25.770	27.000	25.000	26.900	26.900	547,097
2022-10-27	23.490	27.000	23.300	25.770	25.770	1,214,763
2022-10-26	23.140	23.550	23.140	23.490	23.490	1,090,472
2022-10-25	23.140	23.270	22.820	23.140	23.140	86,710
2022-10-24	22.450	23.150	22.230	23.140	23.140	117,085
2022-10-23	23.320	23.700	22.000	22.450	22.450	337,347
2022-10-20	23.220	23.500	23.050	23.320	23.320	173,701
2022-10-19	22.960	23.250	22.920	23.220	23.220	448,134
2022-10-18	23.090	23.250	22.800	22.960	22.960	202,358
2022-10-17	23.000	23.250	23.000	23.090	23.090	954,251
2022-10-16	22.950	23.440	22.950	23.000	23.000	579,782
2022-10-13	23.000	23.100	22.500	22.950	22.950	79,353
2022-10-12	23.010	23.010	22.010	23.000	23.000	210,640
2022-10-11	23.010	23.250	23.000	23.010	23.010	71,180
2022-10-10	23.200	23.390	23.000	23.010	23.010	873,435
2022-10-09	23.200	23.400	23.000	23.200	23.200	5,981
2022-10-05	23.200	23.440	23.200	23.200	23.200	127,934
2022-10-04	23.010	23.300	23.000	23.200	23.200	664,907
2022-10-03	22.900	23.470	22.900	23.010	23.010	138,382
2022-10-02	23.400	23.400	22.420	22.900	22.900	1,108,379
2022-09-29	23.000	23.510	23.000	23.400	23.400	531,917
2022-09-28	23.010	23.500	22.900	23.000	23.000	37,602
2022-09-27	23.240	23.240	23.000	23.010	23.010	13,937
2022-09-26	22.300	23.700	22.300	23.240	23.240	834,365
2022-09-25	21.660	22.370	21.500	22.300	22.300	84,543
2022-09-22	21.610	21.960	21.610	21.660	21.660	75,070
2022-09-21	21.480	21.900	21.300	21.610	21.610	171,433
2022-09-20	21.350	22.000	20.750	21.480	21.480	379,825
2022-09-19	21.460	21.800	20.300	21.350	21.350	468,311
2022-09-18	21.750	22.660	21.350	21.460	21.460	2,532,994
2022-09-15	22.890	22.970	21.750	21.750	21.750	768,657
2022-09-14	23.500	23.500	22.300	22.890	22.890	3,643,643
2022-09-13	24.000	24.000	23.400	23.500	23.500	366,244
2022-09-12	23.580	24.000	23.200	24.000	24.000	867,160
2022-09-11	23.980	24.100	23.510	23.580	23.580	75,124
2022-09-08	23.980	23.980	23.510	23.980	23.980	12,364
2022-09-07	23.980	24.000	23.570	23.980	23.980	12,147
2022-09-06	23.690	24.200	23.540	23.980	23.980	82,128
2022-09-05	24.030	24.340	23.650	23.690	23.690	2,277,615
2022-09-04	23.850	24.340	23.850	24.030	24.030	168,819
2022-09-01	24.340	24.340	23.510	23.850	23.850	109,976
2022-08-31	24.340	24.480	24.000	24.340	24.340	1,775
2022-08-30	24.340	24.340	23.150	24.340	24.340	35,921
2022-08-29	24.000	24.500	23.040	24.340	24.340	347,180
2022-08-28	24.080	24.080	23.230	24.000	24.000	65,353
2022-08-25	23.240	24.240	23.240	24.080	24.080	185,928
2022-08-24	23.500	24.300	23.200	23.240	23.240	796,078
2022-08-23	23.740	23.800	22.360	23.500	23.500	671,787
2022-08-22	23.740	23.900	22.000	23.740	23.740	1,236,675
2022-08-21	24.000	24.000	23.600	23.740	23.740	143,049
2022-08-18	23.950	24.270	23.710	24.000	24.000	416,767
2022-08-17	23.510	24.000	23.450	23.950	23.950	1,095,521
2022-08-16	23.600	23.730	23.250	23.510	23.510	138,659
2022-08-15	23.360	23.870	22.800	23.600	23.600	20,972
2022-08-14	23.900	24.490	23.250	23.360	23.360	200,478
2022-08-11	23.890	24.340	23.560	23.900	23.900	133,670
2022-08-10	23.890	24.000	23.800	23.890	23.890	7,941
2022-08-09	24.500	24.500	23.550	23.890	23.890	21,129
2022-08-08	24.500	24.500	23.100	24.500	24.500	11,572

← NewerPage 17 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.