Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	20.850	20.850	20.500	20.600	20.600	137,321
2022-01-31	21.000	21.000	20.500	20.850	20.850	554,709
2022-01-30	21.000	21.000	20.410	21.000	21.000	1,660
2022-01-26	20.500	21.000	20.300	21.000	21.000	241,851
2022-01-25	20.490	20.880	20.050	20.500	20.500	357,027
2022-01-24	20.490	20.500	20.210	20.490	20.490	383,996
2022-01-23	20.970	20.970	20.200	20.490	20.490	129,806
2022-01-20	20.800	20.970	20.500	20.970	20.970	1,200,306
2022-01-19	20.900	20.900	20.700	20.800	20.800	37,125
2022-01-18	21.000	21.100	20.710	20.900	20.900	38,209
2022-01-17	21.100	21.290	20.900	21.000	21.000	998,363
2022-01-16	21.100	21.100	20.850	21.100	21.100	1,151
2022-01-13	20.900	21.590	20.800	21.100	21.100	460,928
2022-01-12	21.000	21.000	20.500	20.900	20.900	152,046
2022-01-11	20.990	21.000	20.300	21.000	21.000	255,260
2022-01-10	20.650	20.990	20.300	20.990	20.990	113,230
2022-01-09	20.650	20.790	20.200	20.650	20.650	58,016
2022-01-05	21.140	21.590	20.530	20.650	20.650	1,309,555
2022-01-04	19.690	21.600	19.690	21.140	21.140	557,210
2022-01-03	19.630	20.100	19.550	19.690	19.690	301,909
2022-01-02	19.650	20.280	19.520	19.630	19.630	91,477
2021-12-30	19.880	20.220	19.650	19.650	19.650	1,364,753
2021-12-29	20.480	20.480	19.540	19.880	19.880	224,944
2021-12-28	19.890	21.000	19.890	20.480	20.480	826,205
2021-12-27	19.910	20.250	19.600	19.890	19.890	40,259
2021-12-26	19.800	20.500	19.650	19.910	19.910	384,494
2021-12-23	20.250	20.500	19.630	19.800	19.800	152,795
2021-12-22	20.710	20.880	19.510	20.250	20.250	512,217
2021-12-21	20.710	20.960	20.710	20.710	20.710	23
2021-12-20	20.710	21.150	20.500	20.710	20.710	13,500
2021-12-19	21.430	21.430	20.500	20.710	20.710	23,897
2021-12-16	20.750	21.780	20.750	21.430	21.430	403,957
2021-12-15	20.750	20.810	20.750	20.750	20.750	9,825
2021-12-14	20.750	20.750	20.740	20.750	20.750	5,100
2021-12-13	20.970	21.400	20.520	20.750	20.750	114,822
2021-12-12	20.970	21.200	20.970	20.970	20.970	9,001
2021-12-09	21.000	21.000	20.850	20.970	20.970	16,893,149
2021-12-08	20.970	21.000	20.500	21.000	21.000	318,673
2021-12-07	20.990	20.990	20.460	20.970	20.970	81,601
2021-12-06	20.500	21.000	20.000	20.990	20.990	1,651,129
2021-12-05	20.650	20.900	20.350	20.500	20.500	8,356,364
2021-12-02	20.600	20.800	20.500	20.650	20.650	84,208
2021-12-01	20.590	20.600	20.500	20.600	20.600	343,805
2021-11-30	21.000	21.000	20.390	20.590	20.590	2,256,318
2021-11-29	20.990	21.000	20.850	21.000	21.000	61,878
2021-11-28	21.500	21.500	20.850	20.990	20.990	353,636
2021-11-25	20.900	23.700	20.850	21.500	21.500	226,177
2021-11-24	21.000	21.000	20.700	20.900	20.900	517,612
2021-11-23	21.000	21.440	20.650	21.000	21.000	442,195
2021-11-22	21.160	21.790	21.000	21.000	21.000	317,733
2021-11-21	21.150	23.260	21.120	21.160	21.160	184,135
2021-11-18	21.500	21.500	21.010	21.150	21.150	288,696
2021-11-17	20.980	21.500	20.980	21.500	21.500	585,120
2021-11-16	21.190	21.880	20.550	20.980	20.980	317,098
2021-11-15	21.210	21.750	20.700	21.190	21.190	138,895
2021-11-14	20.790	22.500	20.790	21.210	21.210	1,011,630
2021-11-11	20.890	21.300	20.600	20.790	20.790	165,608
2021-11-10	20.960	21.200	20.600	20.890	20.890	465,090
2021-11-09	20.490	21.000	20.490	20.960	20.960	876,294
2021-11-08	20.500	21.100	20.100	20.490	20.490	184,276

← NewerPage 20 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.