Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.800	32.080	31.600	31.960	31.960	3,450,197
2026-04-19	32.020	32.190	31.700	31.800	31.800	2,920,385
2026-04-16	32.200	32.650	31.700	32.000	32.000	5,474,636
2026-04-15	32.500	32.500	32.000	32.040	32.040	2,605,532
2026-04-14	33.120	33.120	32.000	32.150	32.150	2,495,932
2026-04-12	32.640	32.640	32.640	32.640	32.640	3,497,207
2026-04-09	32.700	33.300	32.100	32.640	32.640	3,497,207
2026-04-08	34.500	34.500	31.750	32.610	32.610	7,161,292
2026-04-07	34.300	35.000	33.750	34.500	34.500	6,155,119
2026-04-06	32.500	35.300	32.500	34.200	34.200	5,456,307
2026-04-05	32.990	33.300	32.300	32.500	32.500	1,226,562
2026-04-02	32.120	33.000	32.120	32.770	32.770	2,635,961
2026-04-01	32.510	33.110	31.880	32.170	32.170	2,191,755
2026-03-31	31.600	32.460	31.160	32.400	32.400	2,465,297
2026-03-30	32.190	32.390	31.240	31.550	31.550	2,643,365
2026-03-29	32.090	32.460	30.960	32.130	32.130	1,490,207
2026-03-26	32.520	32.980	31.650	31.700	31.700	1,368,550
2026-03-25	34.000	34.000	32.150	32.500	32.500	4,353,269
2026-03-24	32.890	34.250	32.850	33.860	33.860	4,575,183
2026-03-18	32.050	32.590	31.810	32.500	32.500	991,905
2026-03-17	32.500	33.280	31.700	32.030	32.030	4,397,471
2026-03-16	33.750	34.090	32.510	32.670	32.670	2,569,496
2026-03-15	31.800	34.400	31.800	33.800	33.800	7,138,339
2026-03-12	30.850	31.900	30.670	31.700	31.700	4,985,093
2026-03-11	30.140	30.900	30.140	30.500	30.500	1,481,634
2026-03-10	30.780	30.780	29.500	30.010	30.010	2,436,547
2026-03-09	31.010	32.160	30.330	30.990	30.990	8,172,742
2026-03-08	29.500	31.000	29.500	30.500	30.500	12,475,070
2026-03-05	28.710	28.800	27.950	28.500	28.500	3,409,056
2026-03-04	28.700	29.550	28.500	28.740	28.740	7,880,857
2026-03-03	26.620	28.700	26.110	28.600	28.600	7,473,894
2026-03-02	26.820	27.080	26.510	26.730	26.730	1,248,358
2026-03-01	26.160	26.850	25.510	26.800	26.800	2,154,774
2026-02-26	26.980	27.550	26.770	27.230	27.230	3,088,218
2026-02-25	27.650	27.750	26.670	26.810	26.810	2,367,787
2026-02-24	27.710	28.090	27.260	27.530	27.530	1,961,944
2026-02-23	27.500	27.900	27.300	27.610	27.610	1,973,538
2026-02-22	27.920	28.170	27.040	27.300	27.300	2,285,898
2026-02-19	28.930	29.190	27.800	27.800	27.800	3,021,733
2026-02-18	28.400	29.400	28.360	28.930	28.930	7,354,870
2026-02-17	27.820	28.580	27.700	28.330	28.330	7,265,835
2026-02-16	27.810	28.650	27.770	27.780	27.780	15,476,714
2026-02-15	26.870	27.800	26.850	27.720	27.720	6,999,843
2026-02-12	26.960	27.000	26.710	26.750	26.750	3,942,452
2026-02-11	27.100	27.240	26.730	27.000	27.000	6,213,264
2026-02-10	26.830	27.250	26.700	27.000	27.000	10,462,162
2026-02-09	26.500	27.200	26.250	26.720	26.720	16,262,642
2026-02-08	24.760	26.370	24.750	26.370	26.370	30,120,240
2026-02-05	24.260	24.500	24.100	24.400	24.400	3,947,011
2026-02-04	24.450	24.450	24.200	24.250	24.250	3,195,577
2026-02-03	24.180	24.550	24.160	24.450	24.450	3,513,150
2026-02-02	24.300	24.400	24.100	24.180	24.180	2,066,481
2026-02-01	23.700	24.250	23.550	24.250	24.250	1,517,034
2026-01-28	24.000	24.220	23.520	23.700	23.700	1,715,468
2026-01-27	24.350	24.380	23.850	23.900	23.900	1,946,397
2026-01-26	24.500	24.550	24.110	24.350	24.350	5,082,680
2026-01-25	24.680	24.780	24.260	24.450	24.450	3,983,360
2026-01-22	23.050	24.090	23.050	24.090	24.090	4,567,620
2026-01-21	22.900	23.140	22.900	23.030	23.030	1,225,281
2026-01-20	22.990	23.110	22.870	22.900	22.900	1,827,465

← NewerPage 3 of 5 · 245 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.