Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	24.500	24.520	24.010	24.500	24.500	1,081,472
2022-08-04	21.980	25.000	21.900	24.500	24.500	1,473,924
2022-08-03	22.400	22.400	21.510	21.980	21.980	69,065
2022-08-02	22.400	22.400	21.610	22.400	22.400	4,161
2022-08-01	22.400	22.400	21.410	22.400	22.400	12,870
2022-07-31	22.400	22.400	21.520	22.400	22.400	1,468
2022-07-28	21.490	22.400	21.070	22.400	22.400	21,050
2022-07-27	21.390	21.490	21.200	21.490	21.490	414,405
2022-07-26	21.150	21.460	21.110	21.390	21.390	573,001
2022-07-25	21.300	21.360	21.100	21.150	21.150	27,418
2022-07-24	21.490	21.490	21.030	21.300	21.300	37,183
2022-07-21	21.480	22.000	21.300	21.490	21.490	372,840
2022-07-20	21.470	21.480	20.600	21.480	21.480	533,262
2022-07-19	21.000	22.500	20.400	21.470	21.470	1,254,919
2022-07-18	20.260	21.000	20.160	21.000	21.000	47,031
2022-07-17	20.500	20.500	20.000	20.260	20.260	46,611
2022-07-07	20.230	20.500	20.050	20.500	20.500	343,804
2022-07-06	20.490	20.950	20.050	20.230	20.230	394,797
2022-07-05	20.500	20.750	20.110	20.490	20.490	472,306
2022-07-04	20.800	21.000	20.250	20.500	20.500	71,265
2022-07-03	20.800	20.800	20.000	20.800	20.800	758,537
2022-06-29	20.530	20.800	20.500	20.800	20.800	76,300
2022-06-28	20.650	20.650	19.000	20.530	20.530	1,474,647
2022-06-27	21.390	21.390	20.500	20.650	20.650	38,045
2022-06-26	21.390	21.550	21.000	21.390	21.390	12,630
2022-06-23	21.750	21.750	21.010	21.390	21.390	234,830
2022-06-22	21.880	21.880	21.270	21.750	21.750	205,735
2022-06-21	22.160	22.770	21.650	21.880	21.880	756,525
2022-06-20	22.350	22.500	22.050	22.160	22.160	200,914
2022-06-19	22.260	22.800	22.240	22.350	22.350	133,181
2022-06-16	22.940	22.940	22.150	22.260	22.260	1,722,122
2022-06-15	23.320	23.320	22.610	22.940	22.940	1,413,590
2022-06-14	22.830	23.500	22.500	23.320	23.320	850,445
2022-06-13	23.100	23.100	22.500	22.830	22.830	208,062
2022-06-12	23.730	23.730	23.040	23.100	23.100	97,646
2022-06-09	23.790	23.800	23.400	23.730	23.730	178,537
2022-06-08	23.800	23.900	23.430	23.790	23.790	127,475
2022-06-07	23.500	23.800	23.000	23.800	23.800	356,114
2022-06-06	23.600	23.600	23.490	23.500	23.500	109,295
2022-06-05	23.600	23.620	23.340	23.600	23.600	12,325
2022-06-02	23.900	23.900	23.400	23.600	23.600	319,333
2022-06-01	23.540	23.900	23.070	23.900	23.900	238,461
2022-05-31	22.990	23.950	22.990	23.540	23.540	2,317,348
2022-05-30	23.000	23.350	22.690	22.990	22.990	965,114
2022-05-29	23.300	23.300	23.000	23.000	23.000	78,858
2022-05-26	23.300	23.370	22.630	23.300	23.300	463,502
2022-05-25	23.480	23.890	22.500	23.300	23.300	174,497
2022-05-24	24.230	24.230	23.190	23.480	23.480	1,565,672
2022-05-23	23.920	24.490	23.610	24.230	24.230	105,232
2022-05-22	24.400	24.590	23.850	23.920	23.920	12,803
2022-05-19	23.720	25.500	22.850	24.400	24.400	1,629,136
2022-05-18	23.650	23.900	23.450	23.720	23.720	453,964
2022-05-17	23.340	24.800	23.340	23.650	23.650	212,594
2022-05-16	23.140	23.400	22.670	23.340	23.340	1,073,080
2022-05-15	23.500	23.500	23.000	23.140	23.140	146,596
2022-05-12	23.770	24.000	23.000	23.500	23.500	356,998
2022-05-11	23.310	24.010	23.310	23.770	23.770	437,368
2022-05-10	23.930	23.930	23.000	23.310	23.310	164,930
2022-05-09	23.500	23.930	22.500	23.930	23.930	142,056
2022-05-08	23.500	24.000	22.020	23.500	23.500	101,651

← NewerPage 18 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.