Egyptian Kuwaiti Holding-EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	32.590	33.350	32.550	33.100	33.100	971,357
2024-10-24	32.700	33.000	32.400	32.590	32.590	817,136
2024-10-23	32.810	33.130	32.700	32.700	32.700	486,870
2024-10-22	32.400	33.090	32.400	32.810	32.810	412,390
2024-10-21	32.100	32.500	31.330	32.400	32.400	1,043,807
2024-10-20	33.120	33.700	31.930	32.100	32.100	616,240
2024-10-17	33.900	34.450	33.000	33.120	33.120	875,381
2024-10-16	32.430	34.980	32.430	33.900	33.900	2,747,856
2024-10-15	32.490	32.900	32.300	32.430	32.430	617,732
2024-10-14	32.210	32.600	31.500	32.490	32.490	472,094
2024-10-13	33.270	33.590	32.200	32.210	32.210	634,317
2024-10-10	33.320	33.840	33.000	33.270	33.270	427,898
2024-10-09	32.880	33.740	32.250	33.320	33.320	645,823
2024-10-08	33.930	34.100	31.750	32.880	32.880	1,191,939
2024-10-07	34.400	34.900	33.890	33.930	33.930	1,432,065
2024-10-03	33.490	35.000	33.490	34.400	34.400	1,877,678
2024-10-02	33.650	34.340	33.220	33.340	33.340	1,500,251
2024-10-01	33.990	34.500	33.610	33.650	33.650	1,071,993
2024-09-30	34.640	34.960	33.620	33.990	33.990	1,849,455
2024-09-29	34.650	35.380	34.200	34.640	34.640	1,115,946
2024-09-26	35.350	35.700	34.530	34.650	34.650	853,617
2024-09-25	34.700	36.000	34.700	35.350	35.350	4,411,255
2024-09-24	34.710	35.010	34.230	34.700	34.700	1,218,837
2024-09-23	34.850	35.190	34.200	34.710	34.710	896,385
2024-09-22	33.010	35.400	33.010	34.850	34.850	7,408,088
2024-09-19	32.800	33.900	32.800	33.010	33.010	10,510,454
2024-09-18	33.200	33.550	32.800	32.800	32.800	996,746
2024-09-17	34.200	34.480	33.110	33.200	33.200	1,386,844
2024-09-16	34.400	35.440	34.000	34.200	34.200	2,453,121
2024-09-12	33.200	34.530	32.900	34.400	34.400	4,575,808
2024-09-11	31.720	33.250	31.100	33.200	33.200	2,829,912
2024-09-10	31.970	32.500	31.700	31.720	31.720	1,868,169
2024-09-09	31.000	32.250	31.000	31.970	31.970	3,299,854
2024-09-08	30.790	31.500	30.760	31.000	31.000	1,217,749
2024-09-05	30.630	31.100	30.560	30.790	30.790	416,770
2024-09-04	31.000	31.000	30.210	30.630	30.630	735,950
2024-09-03	30.900	31.370	30.780	31.000	31.000	667,523
2024-09-02	30.730	31.650	30.650	30.900	30.900	2,533,996
2024-09-01	30.200	31.000	30.200	30.730	30.730	1,604,822
2024-08-29	29.590	30.470	29.590	30.200	30.200	1,114,123
2024-08-28	29.550	29.800	29.550	29.590	29.590	347,542
2024-08-27	29.700	29.900	29.400	29.550	29.550	1,951,254
2024-08-26	30.010	30.240	29.510	29.700	29.700	1,345,931
2024-08-25	30.300	30.480	29.950	30.010	30.010	904,794
2024-08-22	30.070	30.850	30.070	30.300	30.300	1,185,020
2024-08-21	30.130	30.440	29.950	30.070	30.070	1,101,827
2024-08-20	29.880	30.700	29.880	30.130	30.130	2,599,951
2024-08-19	29.980	30.160	29.850	29.880	29.880	639,321
2024-08-18	30.200	30.500	29.860	29.980	29.980	1,054,344
2024-08-15	30.700	30.980	29.950	30.200	30.200	999,584
2024-08-14	30.400	31.000	30.320	30.700	30.700	578,636
2024-08-13	30.680	31.100	30.300	30.400	30.400	674,370
2024-08-12	31.290	32.400	30.500	30.680	30.680	1,149,752
2024-08-11	31.000	31.750	31.000	31.290	31.290	306,282
2024-08-08	31.010	31.300	30.700	31.000	31.000	357,824
2024-08-07	30.700	31.300	30.700	31.010	31.010	388,789
2024-08-06	30.450	31.500	30.450	30.700	30.700	395,815
2024-08-05	31.170	31.170	29.050	30.450	30.450	1,447,065
2024-08-04	33.450	33.450	30.110	31.170	31.170	1,806,223
2024-08-01	33.100	33.680	33.100	33.450	33.450	1,992,889

← NewerPage 9 of 21 · 1,212 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.