Egyptian Kuwaiti Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26.000 | 26.350 | 26.000 | 26.150 | 26.150 | 2,345,526 |
| 2025-10-22 | 25.890 | 26.150 | 25.800 | 26.000 | 26.000 | 1,923,208 |
| 2025-10-21 | 25.910 | 26.070 | 25.700 | 25.890 | 25.890 | 1,312,974 |
| 2025-10-20 | 26.100 | 26.200 | 25.830 | 25.910 | 25.910 | 3,129,878 |
| 2025-10-19 | 25.920 | 26.160 | 25.810 | 26.100 | 26.100 | 3,429,702 |
| 2025-10-16 | 25.500 | 25.970 | 25.460 | 25.920 | 25.920 | 4,416,208 |
| 2025-10-15 | 25.700 | 25.890 | 25.470 | 25.500 | 25.500 | 1,646,524 |
| 2025-10-14 | 25.210 | 25.870 | 25.210 | 25.700 | 25.700 | 3,577,166 |
| 2025-10-13 | 25.200 | 25.440 | 25.170 | 25.210 | 25.210 | 2,310,024 |
| 2025-10-12 | 25.060 | 25.390 | 24.800 | 25.200 | 25.200 | 2,026,378 |
| 2025-10-08 | 25.140 | 25.250 | 24.850 | 25.060 | 25.060 | 2,689,510 |
| 2025-10-07 | 25.180 | 25.280 | 25.000 | 25.140 | 25.140 | 1,189,363 |
| 2025-10-06 | 25.330 | 25.500 | 25.150 | 25.180 | 25.180 | 1,460,917 |
| 2025-10-05 | 24.780 | 25.450 | 24.780 | 25.330 | 25.330 | 4,096,531 |
| 2025-10-02 | 24.880 | 24.880 | 24.720 | 24.780 | 24.780 | 295,852 |
| 2025-10-01 | 24.820 | 25.190 | 24.820 | 24.880 | 24.880 | 1,411,790 |
| 2025-09-30 | 24.700 | 24.890 | 24.600 | 24.820 | 24.820 | 1,629,914 |
| 2025-09-29 | 24.600 | 24.900 | 24.510 | 24.700 | 24.700 | 1,654,491 |
| 2025-09-28 | 24.070 | 24.650 | 24.070 | 24.600 | 24.600 | 1,852,271 |
| 2025-09-25 | 24.180 | 24.300 | 24.010 | 24.070 | 24.070 | 317,406 |
| 2025-09-24 | 23.800 | 24.400 | 23.800 | 24.180 | 24.180 | 627,670 |
| 2025-09-23 | 23.990 | 24.140 | 23.800 | 23.800 | 23.800 | 437,943 |
| 2025-09-22 | 23.910 | 24.100 | 23.800 | 23.990 | 23.990 | 359,997 |
| 2025-09-21 | 23.890 | 24.180 | 23.700 | 23.910 | 23.910 | 888,697 |
| 2025-09-18 | 23.860 | 24.250 | 23.840 | 23.890 | 23.890 | 364,027 |
| 2025-09-17 | 23.910 | 24.000 | 23.780 | 23.860 | 23.860 | 387,397 |
| 2025-09-16 | 24.310 | 24.890 | 23.770 | 23.910 | 23.910 | 698,105 |
| 2025-09-15 | 24.280 | 24.600 | 24.130 | 24.310 | 24.310 | 896,836 |
| 2025-09-14 | 23.960 | 24.450 | 23.960 | 24.280 | 24.280 | 707,092 |
| 2025-09-11 | 24.000 | 24.170 | 23.920 | 23.960 | 23.960 | 283,230 |
| 2025-09-10 | 23.760 | 24.000 | 23.500 | 24.000 | 24.000 | 606,946 |
| 2025-09-09 | 23.980 | 24.200 | 23.700 | 23.760 | 23.760 | 661,971 |
| 2025-09-08 | 24.010 | 24.100 | 23.850 | 23.980 | 23.980 | 454,363 |
| 2025-09-07 | 24.100 | 24.270 | 23.960 | 24.010 | 24.010 | 623,801 |
| 2025-09-03 | 24.260 | 24.440 | 24.010 | 24.100 | 24.100 | 434,962 |
| 2025-09-02 | 24.330 | 24.550 | 24.260 | 24.260 | 24.260 | 531,352 |
| 2025-09-01 | 24.310 | 24.550 | 24.020 | 24.330 | 24.330 | 509,359 |
| 2025-08-31 | 24.990 | 25.050 | 24.200 | 24.310 | 24.310 | 1,244,863 |
| 2025-08-28 | 25.070 | 25.300 | 24.890 | 24.990 | 24.990 | 628,932 |
| 2025-08-27 | 25.340 | 25.400 | 25.050 | 25.070 | 25.070 | 838,938 |
| 2025-08-26 | 25.520 | 25.650 | 25.280 | 25.340 | 25.340 | 2,097,999 |
| 2025-08-25 | 25.580 | 25.770 | 25.520 | 25.520 | 25.520 | 2,008,550 |
| 2025-08-24 | 24.910 | 25.620 | 24.910 | 25.580 | 25.580 | 4,431,632 |
| 2025-08-21 | 24.610 | 25.050 | 24.460 | 24.910 | 24.910 | 1,680,049 |
| 2025-08-20 | 25.010 | 25.190 | 24.600 | 24.610 | 24.610 | 1,119,811 |
| 2025-08-19 | 24.870 | 25.050 | 24.760 | 25.010 | 25.010 | 2,071,443 |
| 2025-08-18 | 24.280 | 24.980 | 24.280 | 24.870 | 24.870 | 3,488,164 |
| 2025-08-17 | 23.880 | 24.380 | 23.880 | 24.280 | 24.280 | 899,111 |
| 2025-08-14 | 24.170 | 24.350 | 23.880 | 23.880 | 23.880 | 683,873 |
| 2025-08-13 | 23.810 | 24.330 | 23.800 | 24.170 | 24.170 | 2,288,945 |
| 2025-08-12 | 23.700 | 23.930 | 23.680 | 23.810 | 23.810 | 708,637 |
| 2025-08-11 | 23.700 | 24.100 | 23.650 | 23.700 | 23.700 | 1,106,381 |
| 2025-08-10 | 23.790 | 23.950 | 23.600 | 23.700 | 23.700 | 714,654 |
| 2025-08-07 | 23.800 | 23.950 | 23.710 | 23.790 | 23.790 | 845,289 |
| 2025-08-06 | 23.980 | 24.170 | 23.710 | 23.800 | 23.800 | 896,594 |
| 2025-08-05 | 23.200 | 24.240 | 23.200 | 23.980 | 23.980 | 3,215,262 |
| 2025-08-04 | 23.010 | 23.390 | 23.010 | 23.200 | 23.200 | 477,181 |
| 2025-08-03 | 23.010 | 23.120 | 22.890 | 23.010 | 23.010 | 436,500 |
| 2025-07-31 | 22.800 | 23.130 | 22.800 | 23.010 | 23.010 | 486,050 |
| 2025-07-30 | 23.100 | 23.320 | 22.800 | 22.800 | 22.800 | 798,921 |
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.