Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.240	30.450	29.860	29.870	29.870	1,544,711
2026-07-20	30.910	30.970	30.190	30.320	30.320	1,500,812
2026-07-19	30.000	31.100	29.800	30.650	30.650	5,232,746
2026-07-16	29.790	29.980	29.450	29.850	29.850	1,637,029
2026-07-15	29.880	30.300	29.510	29.680	29.680	3,265,325
2026-07-14	29.200	29.800	29.200	29.800	29.800	2,086,034
2026-07-13	28.950	29.160	28.900	29.010	29.010	763,396
2026-07-12	29.320	29.400	28.860	28.950	28.950	916,190
2026-07-09	29.030	29.290	28.900	29.290	29.290	777,415
2026-07-08	28.900	29.320	28.860	29.030	29.030	895,205
2026-07-07	29.760	29.990	28.830	28.880	28.880	1,592,327
2026-07-06	29.310	30.000	29.070	29.750	29.750	1,698,639
2026-07-05	28.850	29.440	28.820	29.250	29.250	1,023,104
2026-07-01	28.600	28.850	28.130	28.790	28.790	790,249
2026-06-30	27.800	28.580	27.720	28.510	28.510	1,005,682
2026-06-29	27.410	27.980	27.300	27.700	27.700	733,116
2026-06-28	28.600	28.780	27.310	27.360	27.360	912,645
2026-06-25	28.760	28.850	28.500	28.550	28.550	773,538
2026-06-24	28.800	28.900	28.550	28.760	28.760	710,774
2026-06-23	29.370	29.500	28.830	28.850	28.850	1,516,011
2026-06-22	30.000	30.300	29.030	29.360	29.360	1,040,361
2026-06-21	28.330	30.000	28.330	29.940	29.940	4,042,311
2026-06-17	28.560	28.700	28.200	28.330	28.330	622,173
2026-06-16	28.000	28.850	27.950	28.530	28.530	1,987,765
2026-06-15	27.320	28.350	27.320	27.940	27.940	2,298,402
2026-06-14	27.500	27.970	27.000	27.210	27.210	2,241,828
2026-06-11	27.790	28.250	26.730	27.250	27.250	2,355,905
2026-06-10	28.940	29.280	27.710	27.790	27.790	2,965,038
2026-06-09	28.980	29.110	28.830	28.920	28.920	1,843,156
2026-06-08	29.200	29.500	28.790	28.800	28.800	3,255,001
2026-06-07	29.100	29.450	28.900	29.120	29.120	1,408,618
2026-06-04	29.100	29.170	28.520	29.070	29.070	6,320,749
2026-06-03	29.650	29.800	28.950	29.090	29.090	3,844,839
2026-06-02	29.490	29.850	29.420	29.640	29.640	2,158,273
2026-06-01	28.850	29.440	28.770	29.360	29.360	2,411,325
2026-05-25	29.530	29.800	28.760	28.850	28.850	5,134,216
2026-05-24	30.500	30.500	29.250	29.440	29.440	2,529,604
2026-05-21	30.580	30.610	29.600	30.390	30.390	1,801,930
2026-05-20	31.600	31.800	30.300	30.610	30.610	1,694,929
2026-05-19	31.460	31.750	31.410	31.600	31.600	560,530
2026-05-18	31.880	32.080	31.400	31.420	31.420	1,621,069
2026-05-17	31.870	32.150	31.550	31.610	31.610	1,409,192
2026-05-14	32.150	32.350	31.610	31.620	31.620	2,614,012
2026-05-13	32.540	32.790	31.800	32.210	32.210	2,257,910
2026-05-12	32.000	32.640	32.000	32.520	32.520	4,586,173
2026-05-11	31.470	31.910	31.460	31.740	31.740	2,804,575
2026-05-10	31.890	31.890	31.310	31.390	31.390	2,099,746
2026-05-06	31.600	31.990	31.470	31.780	31.780	3,273,772
2026-05-05	31.810	31.810	31.220	31.510	31.510	2,070,133
2026-05-04	32.820	32.980	31.360	31.700	31.700	6,086,624
2026-05-03	33.380	33.650	32.760	32.820	32.820	2,461,309
2026-04-30	32.490	33.400	32.210	33.400	33.400	5,127,510
2026-04-29	32.590	32.670	32.050	32.210	32.210	1,347,374
2026-04-28	32.490	32.700	32.320	32.500	32.500	2,348,002
2026-04-27	32.880	32.980	31.900	32.470	32.470	7,265,464
2026-04-26	34.700	35.000	34.310	34.900	34.900	4,599,678
2026-04-23	34.510	34.770	33.330	34.250	34.250	5,022,330
2026-04-22	33.150	34.450	33.130	34.330	34.330	6,089,894
2026-04-21	32.130	33.250	32.000	33.090	33.090	12,354,242
2026-04-20	31.800	32.080	31.600	31.960	31.960	3,450,197

← NewerPage 2 of 3 · 121 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.