El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 63.390 | 64.660 | 62.120 | 62.270 | 62.270 | 17,436 |
| 2026-04-19 | 64.730 | 65.250 | 63.030 | 63.390 | 63.390 | 34,497 |
| 2026-04-16 | 64.900 | 66.950 | 64.550 | 64.730 | 64.730 | 54,887 |
| 2026-04-15 | 64.040 | 67.000 | 63.050 | 64.900 | 64.900 | 204,375 |
| 2026-04-14 | 60.610 | 64.990 | 60.610 | 64.040 | 64.040 | 181,987 |
| 2026-04-09 | 61.310 | 61.850 | 60.000 | 60.610 | 60.610 | 59,005 |
| 2026-04-08 | 60.000 | 64.900 | 60.000 | 61.310 | 61.310 | 112,429 |
| 2026-04-07 | 59.920 | 64.000 | 59.920 | 60.000 | 60.000 | 158,917 |
| 2026-04-06 | 56.940 | 61.600 | 55.000 | 59.920 | 59.920 | 87,581 |
| 2026-04-05 | 54.370 | 57.490 | 54.370 | 56.940 | 56.940 | 39,730 |
| 2026-04-02 | 55.030 | 55.300 | 53.710 | 54.370 | 54.370 | 27,349 |
| 2026-04-01 | 54.630 | 56.090 | 54.220 | 55.030 | 55.030 | 10,666 |
| 2026-03-31 | 53.990 | 55.470 | 53.300 | 54.630 | 54.630 | 9,926 |
| 2026-03-30 | 54.930 | 55.000 | 53.550 | 53.990 | 53.990 | 24,314 |
| 2026-03-29 | 55.070 | 55.500 | 54.530 | 54.930 | 54.930 | 10,451 |
| 2026-03-26 | 55.010 | 56.250 | 55.000 | 55.070 | 55.070 | 17,579 |
| 2026-03-25 | 55.020 | 55.360 | 54.500 | 55.010 | 55.010 | 10,300 |
| 2026-03-24 | 55.840 | 55.990 | 54.560 | 55.020 | 55.020 | 46,292 |
| 2026-03-18 | 55.400 | 56.950 | 55.220 | 55.840 | 55.840 | 11,501 |
| 2026-03-17 | 54.830 | 57.900 | 54.200 | 55.400 | 55.400 | 38,198 |
| 2026-03-16 | 55.320 | 55.990 | 54.080 | 54.830 | 54.830 | 15,998 |
| 2026-03-15 | 56.140 | 57.500 | 55.000 | 55.320 | 55.320 | 33,660 |
| 2026-03-12 | 56.890 | 57.980 | 56.000 | 56.140 | 56.140 | 56,368 |
| 2026-03-11 | 56.330 | 57.590 | 56.320 | 56.890 | 56.890 | 21,264 |
| 2026-03-10 | 56.400 | 58.000 | 56.000 | 56.330 | 56.330 | 30,653 |
| 2026-03-09 | 57.840 | 58.360 | 56.000 | 56.400 | 56.400 | 20,178 |
| 2026-03-08 | 57.670 | 59.910 | 57.520 | 57.840 | 57.840 | 14,937 |
| 2026-03-05 | 57.700 | 59.000 | 57.630 | 57.670 | 57.670 | 19,107 |
| 2026-03-04 | 58.820 | 60.000 | 57.500 | 57.700 | 57.700 | 25,485 |
| 2026-03-03 | 58.000 | 60.500 | 57.000 | 58.820 | 58.820 | 42,453 |
| 2026-03-02 | 57.350 | 61.000 | 56.140 | 58.000 | 58.000 | 55,824 |
| 2026-03-01 | 58.920 | 58.920 | 52.000 | 57.350 | 57.350 | 17,896 |
| 2026-02-26 | 60.080 | 61.400 | 58.260 | 58.920 | 58.920 | 24,685 |
| 2026-02-25 | 60.120 | 64.990 | 58.610 | 60.080 | 60.080 | 182,516 |
| 2026-02-24 | 61.180 | 62.740 | 60.000 | 60.120 | 60.120 | 23,078 |
| 2026-02-23 | 61.210 | 63.940 | 61.000 | 61.180 | 61.180 | 42,683 |
| 2026-02-22 | 61.770 | 63.000 | 60.030 | 61.210 | 61.210 | 24,366 |
| 2026-02-19 | 63.610 | 64.420 | 61.500 | 61.770 | 61.770 | 46,131 |
| 2026-02-18 | 65.990 | 66.850 | 62.750 | 63.610 | 63.610 | 65,383 |
| 2026-02-17 | 65.820 | 71.600 | 65.000 | 65.990 | 65.990 | 209,673 |
| 2026-02-16 | 62.640 | 68.400 | 62.640 | 65.820 | 65.820 | 184,832 |
| 2026-02-15 | 62.610 | 63.900 | 62.080 | 62.640 | 62.640 | 9,671 |
| 2026-02-12 | 62.880 | 63.800 | 61.000 | 62.610 | 62.610 | 26,314 |
| 2026-02-11 | 64.520 | 64.700 | 62.820 | 62.880 | 62.880 | 27,965 |
| 2026-02-10 | 64.150 | 64.970 | 63.000 | 64.520 | 64.520 | 22,344 |
| 2026-02-09 | 64.240 | 66.000 | 62.310 | 64.150 | 64.150 | 61,947 |
| 2026-02-08 | 64.990 | 66.000 | 64.000 | 64.240 | 64.240 | 15,082 |
| 2026-02-05 | 65.950 | 67.980 | 64.900 | 64.990 | 64.990 | 42,488 |
| 2026-02-04 | 67.210 | 68.000 | 65.700 | 65.950 | 65.950 | 55,358 |
| 2026-02-03 | 64.870 | 69.900 | 64.870 | 67.210 | 67.210 | 121,573 |
| 2026-02-02 | 65.490 | 67.750 | 64.660 | 64.870 | 64.870 | 25,380 |
| 2026-02-01 | 62.850 | 67.200 | 62.850 | 65.490 | 65.490 | 69,999 |
| 2026-01-28 | 66.440 | 67.000 | 62.010 | 62.850 | 62.850 | 48,295 |
| 2026-01-27 | 66.140 | 70.000 | 61.110 | 66.440 | 66.440 | 70,060 |
| 2026-01-26 | 66.820 | 67.400 | 65.500 | 66.140 | 66.140 | 15,804 |
| 2026-01-25 | 66.730 | 67.750 | 66.690 | 66.820 | 66.820 | 12,999 |
| 2026-01-22 | 68.010 | 68.500 | 66.700 | 66.730 | 66.730 | 27,957 |
| 2026-01-21 | 68.270 | 69.450 | 67.500 | 68.010 | 68.010 | 26,544 |
| 2026-01-20 | 68.830 | 70.000 | 67.500 | 68.270 | 68.270 | 34,045 |
| 2026-01-19 | 67.220 | 71.460 | 67.220 | 68.830 | 68.830 | 51,005 |
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.