Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.390	29.560	29.300	29.410	29.410	805,021
2025-04-22	29.300	29.560	29.300	29.390	29.390	530,456
2025-04-17	29.280	29.370	29.000	29.300	29.300	307,413
2025-04-16	29.500	29.700	29.280	29.280	29.280	257,615
2025-04-15	28.900	29.530	28.900	29.500	29.500	1,442,739
2025-04-14	28.860	28.990	28.650	28.900	28.900	281,187
2025-04-13	28.350	28.860	28.350	28.860	28.860	321,155
2025-04-10	27.610	28.700	27.610	28.350	28.350	462,130
2025-04-09	28.650	28.970	27.610	27.610	27.610	764,410
2025-04-08	28.640	28.930	28.570	28.650	28.650	678,245
2025-04-07	28.250	29.000	27.850	28.640	28.640	681,817
2025-04-06	29.430	29.430	28.000	28.250	28.250	721,056
2025-04-03	29.190	29.440	29.050	29.430	29.430	222,075
2025-03-27	29.000	29.210	28.970	29.190	29.190	351,776
2025-03-26	28.960	29.100	28.790	29.000	29.000	599,866
2025-03-25	29.440	29.500	28.750	28.960	28.960	975,649
2025-03-24	29.660	29.970	29.430	29.440	29.440	541,273
2025-03-23	29.600	29.840	29.600	29.660	29.660	359,555
2025-03-20	29.720	29.870	29.570	29.600	29.600	376,866
2025-03-19	29.890	30.000	29.700	29.720	29.720	486,425
2025-03-18	29.710	30.060	29.700	29.890	29.890	567,786
2025-03-17	30.150	30.220	29.710	29.710	29.710	1,169,931
2025-03-16	30.410	30.590	30.080	30.150	30.150	383,000
2025-03-13	30.290	30.600	30.200	30.410	30.410	772,737
2025-03-12	30.240	30.320	29.900	30.290	30.290	423,372
2025-03-11	29.900	30.300	29.520	30.240	30.240	415,474
2025-03-10	29.700	30.090	29.500	29.900	29.900	381,825
2025-03-09	30.110	30.300	29.500	29.700	29.700	1,079,468
2025-03-06	30.290	30.390	30.010	30.110	30.110	501,673
2025-03-05	30.310	30.390	30.030	30.290	30.290	343,530
2025-03-04	30.880	30.880	30.000	30.310	30.310	890,913
2025-03-03	31.100	31.250	30.670	30.880	30.880	527,891
2025-03-02	30.110	31.100	30.110	31.100	31.100	638,892
2025-02-27	30.150	30.700	30.000	30.110	30.110	972,880
2025-02-26	30.590	30.650	30.150	30.150	30.150	578,994
2025-02-25	31.040	31.100	30.500	30.590	30.590	541,558
2025-02-24	31.200	31.300	30.900	31.040	31.040	666,532
2025-02-23	32.020	32.020	31.050	31.200	31.200	1,026,708
2025-02-20	31.400	32.200	30.900	32.020	32.020	2,455,486
2025-02-19	31.600	32.180	31.400	31.400	31.400	1,758,260
2025-02-18	30.340	31.900	30.250	31.600	31.600	5,037,332
2025-02-17	30.280	30.450	30.160	30.340	30.340	426,136
2025-02-16	29.940	30.340	29.940	30.280	30.280	763,457
2025-02-13	30.000	30.190	29.900	29.940	29.940	256,035
2025-02-12	30.150	30.200	29.560	30.000	30.000	547,398
2025-02-11	30.340	30.430	30.140	30.150	30.150	527,912
2025-02-10	30.300	30.500	30.230	30.340	30.340	416,924
2025-02-09	30.160	30.890	30.160	30.300	30.300	721,500
2025-02-06	30.100	30.340	30.100	30.160	30.160	696,800
2025-02-05	30.280	30.440	30.090	30.100	30.100	373,189
2025-02-04	30.140	30.600	30.140	30.280	30.280	1,468,723
2025-02-03	30.590	30.700	30.100	30.140	30.140	616,312
2025-02-02	31.000	31.420	30.450	30.590	30.590	818,172
2025-01-30	31.770	31.810	30.980	31.000	31.000	1,451,749
2025-01-29	31.570	31.830	31.540	31.770	31.770	462,628
2025-01-28	31.520	31.910	31.520	31.570	31.570	1,039,623
2025-01-27	31.700	32.290	31.400	31.520	31.520	7,429,997
2025-01-26	32.050	32.300	31.610	31.700	31.700	442,903
2025-01-23	32.500	32.660	32.030	32.050	32.050	261,123
2025-01-22	32.900	33.200	32.500	32.500	32.500	345,942

← NewerPage 7 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.