El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 1,010 |
| 2022-11-23 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 1,020 |
| 2022-11-01 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 1,000 |
| 2022-10-25 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 91 |
| 2022-10-20 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 792 |
| 2022-10-18 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 500 |
| 2022-10-13 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 300 |
| 2022-10-12 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 700 |
| 2022-10-11 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 4,100 |
| 2022-10-10 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 500 |
| 2022-10-04 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 19 |
| 2022-09-29 | 10.260 | 10.260 | 8.300 | 10.260 | 10.260 | 250 |
| 2022-09-28 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 936 |
| 2022-09-27 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 5,025 |
| 2022-09-26 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 1,010 |
| 2022-09-19 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 550 |
| 2022-09-15 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 968 |
| 2022-09-14 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 20 |
| 2022-09-13 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 118 |
| 2022-09-12 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 119 |
| 2022-09-07 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 2,069 |
| 2022-09-06 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 3,161 |
| 2022-09-05 | 10.260 | 10.260 | 8.210 | 10.260 | 10.260 | 8,669 |
| 2022-09-01 | 10.260 | 10.260 | 9.100 | 10.260 | 10.260 | 1,000 |
| 2022-08-31 | 10.260 | 10.350 | 9.100 | 10.260 | 10.260 | 510 |
| 2022-08-25 | 11.990 | 11.990 | 10.240 | 10.260 | 10.260 | 33,963 |
| 2022-08-24 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 7,560 |
| 2022-08-23 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,100 |
| 2022-05-18 | 12.790 | 12.790 | 10.250 | 12.790 | 12.790 | 201 |
| 2022-05-10 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 800 |
| 2022-04-14 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 500 |
| 2022-04-12 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 400 |
| 2022-04-06 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 422 |
| 2022-03-30 | 12.790 | 12.790 | 10.370 | 12.790 | 12.790 | 200 |
| 2022-03-28 | 12.790 | 12.790 | 10.250 | 12.790 | 12.790 | 1,000 |
| 2022-03-22 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 2,588 |
| 2022-03-09 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 6 |
| 2022-03-07 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 5 |
| 2022-03-02 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 15 |
| 2022-02-23 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 190 |
| 2022-02-15 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 13 |
| 2022-02-14 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 327 |
| 2022-02-10 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,006 |
| 2022-02-09 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 3,167 |
| 2022-02-08 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,250 |
| 2022-02-07 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,500 |
| 2022-02-03 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,569 |
| 2022-01-18 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1 |
| 2022-01-12 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 200 |
| 2022-01-04 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,780 |
| 2021-12-23 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 700 |
| 2021-12-22 | 12.790 | 12.790 | 11.900 | 12.790 | 12.790 | 3 |
| 2021-12-21 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 2,992 |
| 2021-12-20 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 162 |
| 2021-12-16 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,000 |
| 2021-12-09 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 6 |
| 2021-11-24 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 700 |
| 2021-10-28 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 3,056 |
| 2021-10-25 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 2,131 |
| 2021-10-20 | 12.790 | 12.790 | 10.240 | 12.790 | 12.790 | 1,250 |
← NewerPage 13 of 13 · 780 trading days
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.