Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	32.170	32.900	32.020	32.900	32.900	531,662
2025-01-20	32.330	32.590	32.100	32.170	32.170	211,991
2025-01-19	32.610	32.700	32.250	32.330	32.330	364,564
2025-01-16	32.810	33.330	32.550	32.610	32.610	1,719,094
2025-01-15	32.000	33.000	31.700	32.810	32.810	2,432,918
2025-01-14	30.930	32.000	30.300	32.000	32.000	1,135,549
2025-01-13	30.200	31.180	30.200	30.930	30.930	1,589,235
2025-01-12	30.670	30.670	29.850	30.200	30.200	486,150
2025-01-09	31.000	31.050	30.640	30.670	30.670	139,008
2025-01-08	30.820	31.000	30.550	31.000	31.000	223,074
2025-01-06	30.900	31.150	30.730	30.820	30.820	457,049
2025-01-05	31.400	31.670	30.800	30.900	30.900	417,633
2025-01-02	30.610	31.550	30.610	31.400	31.400	417,863
2024-12-31	30.000	30.700	29.800	30.610	30.610	347,338
2024-12-30	30.270	30.310	29.860	30.000	30.000	220,016
2024-12-29	30.560	30.750	30.200	30.270	30.270	122,687
2024-12-26	30.300	30.590	30.300	30.560	30.560	264,610
2024-12-25	30.390	30.590	30.300	30.300	30.300	0
2024-12-24	30.260	30.460	29.770	30.390	30.390	366,581
2024-12-23	30.660	30.900	30.090	30.260	30.260	181,845
2024-12-22	30.700	31.240	30.500	30.660	30.660	391,334
2024-12-19	31.000	31.380	30.320	30.700	30.700	664,948
2024-12-18	31.800	31.920	30.950	31.000	31.000	430,209
2024-12-17	31.440	32.400	31.400	31.800	31.800	672,341
2024-12-16	31.830	31.990	31.390	31.440	31.440	396,820
2024-12-15	32.200	32.600	31.780	31.830	31.830	490,707
2024-12-12	32.310	32.600	32.190	32.200	32.200	610,327
2024-12-11	32.530	32.790	32.190	32.310	32.310	1,091,386
2024-12-10	32.800	33.500	32.500	32.530	32.530	2,975,384
2024-12-09	32.500	34.000	32.300	32.800	32.800	3,777,087
2024-12-08	32.500	32.750	32.500	32.500	32.500	326,161
2024-12-05	32.620	32.980	32.400	32.500	32.500	1,067,066
2024-12-04	32.700	33.000	32.470	32.620	32.620	683,543
2024-12-03	32.420	33.000	32.330	32.700	32.700	708,566
2024-12-02	32.580	32.900	32.240	32.420	32.420	284,536
2024-12-01	32.220	32.730	32.220	32.580	32.580	193,980
2024-11-28	32.700	32.700	32.000	32.220	32.220	439,184
2024-11-27	33.170	33.300	32.500	32.700	32.700	204,794
2024-11-26	32.920	33.250	32.710	33.170	33.170	113,810
2024-11-25	32.870	33.000	32.510	32.920	32.920	72,475
2024-11-24	32.880	33.100	32.750	32.870	32.870	111,047
2024-11-21	32.670	33.130	32.670	32.880	32.880	231,299
2024-11-20	32.680	33.180	32.530	32.670	32.670	114,469
2024-11-19	32.980	33.260	32.620	32.680	32.680	1,730,696
2024-11-18	33.380	33.600	32.900	32.980	32.980	215,961
2024-11-17	33.780	33.900	33.100	33.380	33.380	325,085
2024-11-14	34.430	34.750	33.700	33.780	33.780	501,983
2024-11-13	34.580	35.340	34.400	34.430	34.430	932,771
2024-11-12	34.120	34.800	34.120	34.580	34.580	731,597
2024-11-11	34.480	34.500	34.100	34.120	34.120	156,930
2024-11-10	34.460	34.670	34.030	34.480	34.480	230,528
2024-11-07	34.500	34.870	34.330	34.460	34.460	317,243
2024-11-06	33.500	35.000	33.500	34.500	34.500	1,082,059
2024-11-05	33.250	34.100	33.060	33.500	33.500	682,747
2024-11-04	33.000	33.500	33.000	33.250	33.250	546,774
2024-11-03	32.810	33.350	32.810	33.000	33.000	588,308
2024-10-31	33.000	33.350	32.800	32.810	32.810	555,646
2024-10-30	33.000	33.100	32.790	33.000	33.000	468,811
2024-10-29	32.500	33.050	32.430	33.000	33.000	721,939
2024-10-28	33.100	33.310	32.480	32.500	32.500	488,352

← NewerPage 8 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.