Korra Energi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 2.650 | 2.960 | 2.530 | 2.730 | 2.730 | 204,837,824 |
| 2026-10-15 | 2.890 | 2.950 | 2.750 | 2.770 | 2.770 | 95,593,576 |
| 2026-10-14 | 2.710 | 2.990 | 2.640 | 2.920 | 2.920 | 238,572,000 |
| 2026-10-13 | 3.186 | 3.279 | 2.529 | 2.529 | 2.529 | 440,541,088 |
| 2026-10-12 | 3.394 | 3.552 | 3.158 | 3.158 | 3.158 | 163,335,152 |
| 2026-10-11 | 3.574 | 3.585 | 3.372 | 3.383 | 3.383 | 78,365,480 |
| 2026-10-07 | 3.394 | 3.612 | 3.350 | 3.558 | 3.558 | 106,558,656 |
| 2026-10-06 | 6.400 | 6.470 | 6.130 | 6.130 | 6.130 | 37,380,504 |
| 2026-10-05 | 6.870 | 6.890 | 6.500 | 6.500 | 6.500 | 43,737,448 |
| 2026-10-04 | 7.410 | 7.410 | 6.200 | 6.850 | 6.850 | 96,148,600 |
| 2026-10-01 | 6.140 | 6.260 | 6.030 | 6.180 | 6.180 | 41,205,408 |
| 2026-09-30 | 5.990 | 6.180 | 5.850 | 6.180 | 6.180 | 43,054,364 |
| 2026-09-29 | 6.290 | 6.330 | 5.950 | 6.010 | 6.010 | 61,886,224 |
| 2026-09-28 | 6.030 | 6.240 | 5.840 | 6.000 | 6.000 | 55,753,316 |
| 2026-09-27 | 6.690 | 6.770 | 6.000 | 6.000 | 6.000 | 54,759,244 |
| 2026-09-24 | 6.290 | 6.700 | 5.880 | 6.700 | 6.700 | 53,401,280 |
| 2026-09-23 | 6.820 | 6.820 | 6.190 | 6.190 | 6.190 | 71,173,248 |
| 2026-09-22 | 6.810 | 7.000 | 6.600 | 6.790 | 6.790 | 124,766,056 |
| 2026-09-21 | 5.810 | 6.700 | 5.750 | 6.550 | 6.550 | 134,168,672 |
| 2026-09-20 | 6.250 | 6.250 | 5.800 | 5.800 | 5.800 | 49,829,152 |
| 2026-09-17 | 6.260 | 6.430 | 6.160 | 6.220 | 6.220 | 37,945,352 |
| 2026-09-16 | 6.580 | 6.780 | 6.020 | 6.320 | 6.320 | 102,872,480 |
| 2026-09-15 | 7.540 | 7.660 | 6.650 | 6.650 | 6.650 | 98,405,496 |
| 2026-09-14 | 7.290 | 7.870 | 7.100 | 7.420 | 7.420 | 119,866,448 |
| 2026-09-13 | 6.920 | 7.200 | 6.760 | 7.200 | 7.200 | 75,917,952 |
| 2026-09-10 | 6.950 | 7.440 | 6.670 | 6.820 | 6.820 | 158,794,544 |
| 2026-09-09 | 5.750 | 6.900 | 5.650 | 6.900 | 6.900 | 215,928,000 |
| 2026-09-08 | 6.050 | 6.090 | 5.720 | 5.750 | 5.750 | 46,839,948 |
| 2026-09-07 | 6.260 | 6.260 | 5.870 | 6.030 | 6.030 | 81,412,800 |
| 2026-09-06 | 6.000 | 6.990 | 5.800 | 6.200 | 6.200 | 173,667,312 |
| 2026-09-03 | 5.400 | 6.160 | 5.060 | 6.150 | 6.150 | 257,656,240 |
| 2026-09-02 | 4.700 | 5.140 | 4.510 | 5.140 | 5.140 | 185,454,944 |
| 2026-09-01 | 3.610 | 4.290 | 3.580 | 4.290 | 4.290 | 75,944,712 |
| 2026-08-31 | 3.500 | 3.590 | 3.480 | 3.580 | 3.580 | 50,671,324 |
| 2026-08-30 | 3.370 | 3.480 | 3.360 | 3.480 | 3.480 | 33,180,512 |
| 2026-08-26 | 3.360 | 3.380 | 3.330 | 3.380 | 3.380 | 12,880,145 |
| 2026-08-25 | 3.400 | 3.400 | 3.330 | 3.380 | 3.380 | 16,349,204 |
| 2026-08-24 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 13,238,846 |
| 2026-08-23 | 3.400 | 3.450 | 3.360 | 3.420 | 3.420 | 19,292,636 |
| 2026-08-20 | 3.350 | 3.400 | 3.320 | 3.390 | 3.390 | 22,755,334 |
| 2026-08-19 | 3.410 | 3.420 | 3.330 | 3.350 | 3.350 | 16,946,158 |
| 2026-08-18 | 3.410 | 3.460 | 3.390 | 3.420 | 3.420 | 56,141,880 |
| 2026-08-17 | 3.330 | 3.340 | 3.310 | 3.330 | 3.330 | 15,748,376 |
| 2026-08-16 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 15,387,604 |
| 2026-08-13 | 3.340 | 3.350 | 3.310 | 3.330 | 3.330 | 17,021,976 |
| 2026-08-12 | 3.330 | 3.350 | 3.320 | 3.330 | 3.330 | 18,866,016 |
| 2026-08-11 | 3.330 | 3.340 | 3.300 | 3.330 | 3.330 | 20,202,212 |
| 2026-08-10 | 3.350 | 3.350 | 3.320 | 3.340 | 3.340 | 15,190,382 |
| 2026-08-09 | 3.350 | 3.350 | 3.320 | 3.350 | 3.350 | 12,775,723 |
| 2026-08-06 | 3.340 | 3.370 | 3.320 | 3.350 | 3.350 | 21,408,020 |
| 2026-08-05 | 3.350 | 3.350 | 3.320 | 3.340 | 3.340 | 20,542,638 |
| 2026-08-04 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 21,663,484 |
| 2026-08-03 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 43,886,216 |
| 2026-08-02 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 25,049,856 |
| 2026-07-30 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 32,635,294 |
| 2026-07-29 | 3.420 | 3.460 | 3.360 | 3.380 | 3.380 | 71,185,376 |
| 2026-07-28 | 3.370 | 3.490 | 3.360 | 3.390 | 3.390 | 132,457,168 |
| 2026-07-27 | 3.350 | 3.370 | 3.330 | 3.350 | 3.350 | 32,433,508 |
| 2026-07-26 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 22,125,724 |
| 2026-07-22 | 3.350 | 3.390 | 3.340 | 3.360 | 3.360 | 41,955,620 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.