Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	23.190	23.500	23.000	23.500	23.500	3,844,958
2022-04-27	23.330	23.330	22.660	23.190	23.190	228,672
2022-04-26	22.250	23.700	21.510	23.330	23.330	254,346
2022-04-21	22.250	22.250	22.000	22.250	22.250	420,976
2022-04-20	21.500	22.430	21.500	22.250	22.250	205,286
2022-04-19	23.310	23.310	21.330	21.500	21.500	126,907
2022-04-18	22.620	24.000	22.500	23.310	23.310	79,955
2022-04-17	21.500	25.000	21.500	22.620	22.620	179,353
2022-04-14	21.790	22.500	21.480	21.500	21.500	3,642,449
2022-04-13	21.650	22.230	21.490	21.790	21.790	2,994,620
2022-04-12	21.000	22.890	21.000	21.650	21.650	399,765
2022-04-11	21.100	21.650	21.000	21.000	21.000	537,285
2022-04-10	21.060	21.430	21.000	21.100	21.100	106,415
2022-04-07	21.000	21.850	20.810	21.060	21.060	633,974
2022-04-06	21.850	22.290	20.760	21.000	21.000	360,738
2022-04-05	22.840	22.840	21.600	21.850	21.850	214,306
2022-04-04	23.000	23.000	22.000	22.840	22.840	80,151
2022-04-03	21.990	23.000	21.680	23.000	23.000	1,600,705
2022-03-31	23.000	23.000	21.400	21.990	21.990	1,733,845
2022-03-30	23.000	23.000	22.150	23.000	23.000	87,851
2022-03-29	22.280	23.000	21.550	23.000	23.000	114,903
2022-03-28	23.060	23.590	22.000	22.280	22.280	224,674
2022-03-27	23.170	23.900	23.000	23.060	23.060	21,674
2022-03-24	23.210	23.700	22.400	23.170	23.170	257,890
2022-03-23	22.880	24.000	22.600	23.210	23.210	1,139,405
2022-03-22	23.250	24.150	22.020	22.880	22.880	287,946
2022-03-21	21.420	23.900	21.420	23.250	23.250	381,674
2022-03-20	21.430	21.520	21.300	21.420	21.420	99,228
2022-03-17	21.570	21.570	21.030	21.430	21.430	2,007,173
2022-03-16	21.000	21.780	21.000	21.570	21.570	20,538,818
2022-03-15	21.230	21.230	20.900	21.000	21.000	381,961
2022-03-14	20.960	21.390	20.800	21.230	21.230	552,329
2022-03-13	21.000	21.220	20.700	20.960	20.960	505,948
2022-03-10	20.620	21.000	20.300	21.000	21.000	1,464,139
2022-03-09	20.390	20.850	20.390	20.620	20.620	1,967,109
2022-03-08	20.890	20.890	19.800	20.390	20.390	1,862,633
2022-03-07	20.810	20.900	20.400	20.890	20.890	450,620
2022-03-06	21.390	21.590	20.610	20.810	20.810	153,506
2022-03-03	21.000	21.580	21.000	21.390	21.390	492,358
2022-03-02	20.960	21.380	20.900	21.000	21.000	584,769
2022-03-01	20.960	21.380	20.860	20.960	20.960	1,037
2022-02-28	21.390	21.390	20.800	20.960	20.960	572,089
2022-02-27	20.960	21.390	20.960	21.390	21.390	28,356
2022-02-24	21.100	21.100	20.000	20.960	20.960	198,044
2022-02-23	20.980	21.100	20.630	21.100	21.100	42,063
2022-02-22	21.000	21.000	20.460	20.980	20.980	318,735
2022-02-21	21.450	21.450	20.510	21.000	21.000	66,464
2022-02-20	21.450	21.450	20.970	21.450	21.450	5,961
2022-02-17	21.450	21.450	20.970	21.450	21.450	5,128
2022-02-16	21.450	21.450	20.970	21.450	21.450	2,972
2022-02-15	21.420	21.500	21.000	21.450	21.450	71,283
2022-02-14	21.600	21.600	20.800	21.420	21.420	94,997
2022-02-13	21.400	21.600	20.500	21.600	21.600	43,698
2022-02-10	21.370	21.500	20.740	21.400	21.400	73,214
2022-02-09	20.540	21.410	20.540	21.370	21.370	1,067,223
2022-02-08	20.710	20.750	20.510	20.540	20.540	2,820,503
2022-02-07	20.610	20.800	20.500	20.710	20.710	1,058,821
2022-02-06	20.700	20.970	20.510	20.610	20.610	28,208
2022-02-03	20.700	20.860	20.700	20.700	20.700	355,179
2022-02-02	20.600	20.700	20.600	20.700	20.700	1,255,174

← NewerPage 19 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.