Egyptian Kuwaiti Holding-EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 23.030 | 23.450 | 23.000 | 23.100 | 23.100 | 887,581 |
| 2025-07-28 | 23.190 | 23.650 | 23.030 | 23.030 | 23.030 | 1,424,954 |
| 2025-07-27 | 23.550 | 23.700 | 23.080 | 23.190 | 23.190 | 3,233,086 |
| 2025-07-23 | 24.800 | 24.800 | 23.300 | 23.550 | 23.550 | 2,647,393 |
| 2025-07-22 | 25.550 | 25.820 | 25.550 | 25.600 | 25.600 | 357,645 |
| 2025-07-21 | 25.800 | 25.970 | 25.550 | 25.550 | 25.550 | 977,841 |
| 2025-07-20 | 25.590 | 26.220 | 25.590 | 25.800 | 25.800 | 1,503,364 |
| 2025-07-17 | 25.770 | 25.980 | 25.000 | 25.590 | 25.590 | 1,075,617 |
| 2025-07-16 | 25.980 | 26.090 | 25.730 | 25.770 | 25.770 | 477,436 |
| 2025-07-15 | 26.030 | 26.280 | 25.800 | 25.980 | 25.980 | 528,875 |
| 2025-07-14 | 25.800 | 26.180 | 25.790 | 26.030 | 26.030 | 440,497 |
| 2025-07-13 | 26.600 | 26.700 | 25.750 | 25.800 | 25.800 | 1,092,313 |
| 2025-07-10 | 26.100 | 26.800 | 26.100 | 26.600 | 26.600 | 2,009,351 |
| 2025-07-09 | 25.900 | 26.380 | 25.650 | 26.100 | 26.100 | 1,067,775 |
| 2025-07-07 | 25.040 | 26.000 | 25.040 | 25.900 | 25.900 | 1,304,187 |
| 2025-07-06 | 25.000 | 25.150 | 24.970 | 25.040 | 25.040 | 632,246 |
| 2025-07-02 | 24.900 | 25.140 | 24.850 | 25.000 | 25.000 | 604,516 |
| 2025-07-01 | 25.650 | 25.650 | 24.860 | 24.900 | 24.900 | 646,355 |
| 2025-06-30 | 25.600 | 25.720 | 25.090 | 25.650 | 25.650 | 671,252 |
| 2025-06-29 | 25.500 | 25.900 | 25.450 | 25.600 | 25.600 | 785,116 |
| 2025-06-25 | 24.910 | 25.680 | 24.850 | 25.500 | 25.500 | 1,323,925 |
| 2025-06-24 | 24.360 | 25.100 | 24.360 | 24.910 | 24.910 | 1,117,751 |
| 2025-06-23 | 24.240 | 24.430 | 24.230 | 24.360 | 24.360 | 524,524 |
| 2025-06-22 | 23.700 | 24.250 | 23.000 | 24.240 | 24.240 | 486,772 |
| 2025-06-19 | 24.410 | 24.600 | 23.700 | 23.700 | 23.700 | 753,958 |
| 2025-06-18 | 24.360 | 24.580 | 24.140 | 24.410 | 24.410 | 784,936 |
| 2025-06-17 | 24.450 | 25.190 | 24.300 | 24.360 | 24.360 | 2,110,212 |
| 2025-06-16 | 24.590 | 24.950 | 24.400 | 24.450 | 24.450 | 579,304 |
| 2025-06-15 | 25.700 | 25.700 | 23.650 | 24.590 | 24.590 | 1,024,658 |
| 2025-06-12 | 26.550 | 26.550 | 25.700 | 25.700 | 25.700 | 1,358,368 |
| 2025-06-11 | 26.600 | 26.950 | 26.550 | 26.550 | 26.550 | 2,136,237 |
| 2025-06-10 | 26.110 | 26.670 | 26.110 | 26.600 | 26.600 | 1,737,043 |
| 2025-06-04 | 25.760 | 26.400 | 25.760 | 26.110 | 26.110 | 1,532,416 |
| 2025-06-03 | 25.650 | 25.850 | 25.650 | 25.760 | 25.760 | 483,412 |
| 2025-06-02 | 25.610 | 25.880 | 25.600 | 25.650 | 25.650 | 300,420 |
| 2025-06-01 | 25.830 | 25.950 | 25.600 | 25.610 | 25.610 | 711,693 |
| 2025-05-29 | 26.250 | 26.380 | 25.760 | 25.830 | 25.830 | 786,255 |
| 2025-05-28 | 25.700 | 26.490 | 25.700 | 26.250 | 26.250 | 2,100,297 |
| 2025-05-27 | 25.700 | 25.790 | 25.400 | 25.700 | 25.700 | 748,022 |
| 2025-05-26 | 25.790 | 25.890 | 25.620 | 25.700 | 25.700 | 686,875 |
| 2025-05-25 | 25.800 | 26.080 | 25.650 | 25.790 | 25.790 | 584,051 |
| 2025-05-22 | 25.500 | 25.900 | 24.900 | 25.800 | 25.800 | 4,056,808 |
| 2025-05-21 | 25.280 | 25.650 | 25.010 | 25.500 | 25.500 | 1,533,849 |
| 2025-05-20 | 26.050 | 26.250 | 25.250 | 25.280 | 25.280 | 2,200,852 |
| 2025-05-19 | 26.700 | 26.760 | 25.960 | 26.050 | 26.050 | 2,333,891 |
| 2025-05-18 | 26.870 | 26.870 | 26.600 | 26.700 | 26.700 | 1,616,864 |
| 2025-05-15 | 26.740 | 26.940 | 26.690 | 26.870 | 26.870 | 376,357 |
| 2025-05-14 | 26.670 | 26.750 | 26.630 | 26.740 | 26.740 | 332,970 |
| 2025-05-13 | 26.980 | 27.080 | 26.540 | 26.670 | 26.670 | 911,115 |
| 2025-05-12 | 27.080 | 27.200 | 26.960 | 26.980 | 26.980 | 591,382 |
| 2025-05-11 | 27.190 | 27.350 | 27.050 | 27.080 | 27.080 | 689,982 |
| 2025-05-08 | 27.370 | 27.430 | 27.000 | 27.190 | 27.190 | 607,761 |
| 2025-05-07 | 27.610 | 27.690 | 27.270 | 27.370 | 27.370 | 564,311 |
| 2025-05-06 | 27.600 | 27.790 | 27.550 | 27.610 | 27.610 | 413,267 |
| 2025-05-05 | 27.780 | 27.950 | 27.600 | 27.600 | 27.600 | 2,729,170 |
| 2025-05-04 | 27.700 | 27.910 | 27.700 | 27.780 | 27.780 | 439,207 |
| 2025-04-30 | 27.670 | 27.850 | 27.620 | 27.700 | 27.700 | 329,487 |
| 2025-04-29 | 27.950 | 28.050 | 27.650 | 27.670 | 27.670 | 838,452 |
| 2025-04-28 | 28.250 | 28.390 | 27.900 | 27.950 | 27.950 | 1,158,059 |
| 2025-04-27 | 29.410 | 29.410 | 27.700 | 28.250 | 28.250 | 922,061 |
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.