Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.990	23.100	22.820	22.860	22.860	2,762,092
2026-01-18	22.950	23.110	22.830	22.870	22.870	393,537
2026-01-15	23.100	23.240	22.700	22.800	22.800	1,026,749
2026-01-14	23.350	23.500	22.920	23.060	23.060	1,197,473
2026-01-13	23.780	23.850	23.230	23.250	23.250	1,643,005
2026-01-12	23.880	24.270	23.670	23.680	23.680	4,784,191
2026-01-11	23.790	23.920	23.700	23.850	23.850	689,654
2026-01-08	23.700	23.900	23.650	23.700	23.700	1,111,070
2026-01-06	23.710	23.820	23.530	23.640	23.640	1,408,248
2026-01-05	24.120	24.200	23.650	23.660	23.660	1,523,873
2026-01-04	24.300	24.450	24.080	24.100	24.100	601,802
2025-12-31	24.130	24.360	24.070	24.220	24.220	1,439,750
2025-12-30	24.220	24.260	24.070	24.070	24.070	674,110
2025-12-29	24.290	24.300	24.170	24.200	24.200	661,564
2025-12-28	24.350	24.430	24.220	24.260	24.260	452,079
2025-12-25	24.240	24.320	24.160	24.290	24.290	606,787
2025-12-24	24.290	24.340	24.140	24.150	24.150	895,860
2025-12-23	24.370	24.440	24.130	24.180	24.180	1,283,856
2025-12-22	24.430	24.540	24.350	24.360	24.360	655,570
2025-12-21	24.520	24.620	24.400	24.410	24.410	418,748
2025-12-18	24.500	24.680	24.450	24.500	24.500	2,061,663
2025-12-17	24.650	24.800	24.430	24.430	24.430	934,519
2025-12-16	24.620	24.870	24.490	24.700	24.700	2,217,709
2025-12-15	24.800	24.870	24.600	24.620	24.620	729,694
2025-12-14	24.600	24.850	24.570	24.710	24.710	1,267,031
2025-12-11	24.600	24.700	24.500	24.600	24.600	3,425,479
2025-12-10	24.560	24.700	24.470	24.550	24.550	963,486
2025-12-09	24.490	24.880	24.440	24.550	24.550	2,629,173
2025-12-08	24.200	24.460	24.110	24.460	24.460	1,559,149
2025-12-07	24.420	24.450	24.010	24.200	24.200	777,734
2025-12-04	24.450	24.470	24.200	24.280	24.280	912,281
2025-12-03	24.300	24.410	24.210	24.310	24.310	1,060,639
2025-12-02	24.240	24.410	24.200	24.270	24.270	560,105
2025-12-01	24.150	24.410	24.110	24.200	24.200	1,563,673
2025-11-30	24.140	24.240	23.970	24.130	24.130	1,341,896
2025-11-27	24.210	24.300	24.000	24.100	24.100	1,199,746
2025-11-26	24.300	24.430	24.200	24.210	24.210	978,071
2025-11-25	24.620	24.720	24.250	24.290	24.290	5,328,631
2025-11-24	24.850	25.000	24.680	24.690	24.690	720,104
2025-11-23	24.700	24.900	24.700	24.850	24.850	671,298
2025-11-20	24.810	25.050	24.700	24.700	24.700	929,502
2025-11-19	24.880	25.100	24.750	24.810	24.810	701,821
2025-11-18	25.030	25.200	24.860	24.880	24.880	1,307,054
2025-11-17	25.400	25.500	24.930	25.030	25.030	2,747,075
2025-11-16	25.800	25.940	25.190	25.400	25.400	2,191,166
2025-11-13	25.800	25.940	25.760	25.800	25.800	1,623,689
2025-11-12	25.600	25.880	25.550	25.800	25.800	3,148,850
2025-11-11	25.250	25.610	25.200	25.600	25.600	1,312,602
2025-11-10	25.400	25.500	25.000	25.250	25.250	1,844,319
2025-11-09	25.000	25.400	25.000	25.400	25.400	3,570,728
2025-11-06	25.530	25.530	25.000	25.000	25.000	2,563,557
2025-11-05	25.810	25.990	25.200	25.530	25.530	1,798,303
2025-11-04	26.000	26.180	25.700	25.810	25.810	2,543,459
2025-11-03	25.980	26.130	25.820	26.000	26.000	1,579,825
2025-11-02	26.140	26.360	25.790	25.980	25.980	1,301,906
2025-10-30	25.840	26.400	25.800	26.140	26.140	3,373,901
2025-10-29	25.940	26.030	25.390	25.840	25.840	909,465
2025-10-28	26.310	26.400	25.880	25.940	25.940	2,135,437
2025-10-27	26.260	26.500	26.260	26.310	26.310	2,773,985
2025-10-26	26.150	26.500	26.150	26.260	26.260	2,234,698

← NewerPage 4 of 21 · 1,215 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.