El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 68.060 | 69.450 | 66.140 | 66.430 | 66.430 | 30,086 |
| 2026-01-14 | 72.160 | 73.000 | 65.500 | 68.060 | 68.060 | 37,700 |
| 2026-01-13 | 73.370 | 74.640 | 72.000 | 72.160 | 72.160 | 68,608 |
| 2026-01-12 | 74.850 | 76.990 | 73.050 | 73.370 | 73.370 | 69,470 |
| 2026-01-08 | 76.260 | 81.800 | 76.260 | 77.140 | 77.140 | 358,340 |
| 2026-01-06 | 74.850 | 79.790 | 74.850 | 75.750 | 75.750 | 130,629 |
| 2026-01-05 | 73.420 | 76.950 | 72.500 | 74.820 | 74.820 | 179,057 |
| 2025-12-31 | 73.890 | 76.890 | 73.030 | 73.330 | 73.330 | 60,204 |
| 2025-12-30 | 78.020 | 79.840 | 72.100 | 73.890 | 73.890 | 98,824 |
| 2025-12-29 | 77.460 | 81.000 | 76.530 | 78.020 | 78.020 | 87,287 |
| 2025-12-25 | 72.060 | 79.000 | 71.660 | 77.860 | 77.860 | 140,369 |
| 2025-12-24 | 71.050 | 75.400 | 71.050 | 72.060 | 72.060 | 46,103 |
| 2025-12-23 | 70.600 | 71.900 | 70.600 | 70.840 | 70.840 | 21,030 |
| 2025-12-22 | 74.470 | 75.790 | 70.160 | 70.540 | 70.540 | 41,946 |
| 2025-12-18 | 81.850 | 89.700 | 74.070 | 76.470 | 76.470 | 318,161 |
| 2025-12-17 | 70.120 | 81.850 | 70.120 | 81.850 | 81.850 | 276,610 |
| 2025-12-16 | 70.960 | 71.990 | 68.000 | 68.210 | 68.210 | 17,931 |
| 2025-12-15 | 66.800 | 72.000 | 66.550 | 70.960 | 70.960 | 41,706 |
| 2025-12-11 | 66.420 | 67.370 | 66.100 | 66.290 | 66.290 | 5,379 |
| 2025-12-10 | 67.500 | 68.980 | 65.700 | 66.420 | 66.420 | 20,570 |
| 2025-12-09 | 65.170 | 71.380 | 64.640 | 67.500 | 67.500 | 32,211 |
| 2025-12-08 | 64.960 | 67.300 | 64.640 | 65.170 | 65.170 | 8,010 |
| 2025-12-04 | 66.070 | 68.500 | 65.120 | 66.270 | 66.270 | 10,640 |
| 2025-12-03 | 65.030 | 66.430 | 64.000 | 66.070 | 66.070 | 12,545 |
| 2025-12-02 | 66.400 | 67.000 | 64.010 | 65.030 | 65.030 | 12,771 |
| 2025-12-01 | 66.400 | 66.890 | 65.000 | 66.400 | 66.400 | 3,969 |
| 2025-11-27 | 67.340 | 68.000 | 65.000 | 66.400 | 66.400 | 7,921 |
| 2025-11-26 | 66.990 | 69.900 | 65.620 | 67.340 | 67.340 | 10,735 |
| 2025-11-25 | 66.250 | 73.000 | 65.900 | 66.990 | 66.990 | 58,382 |
| 2025-11-24 | 66.190 | 68.000 | 64.060 | 66.250 | 66.250 | 26,926 |
| 2025-11-20 | 70.390 | 70.390 | 67.300 | 67.970 | 67.970 | 24,116 |
| 2025-11-19 | 69.540 | 71.500 | 69.000 | 70.390 | 70.390 | 8,380 |
| 2025-11-18 | 72.580 | 73.000 | 69.000 | 69.540 | 69.540 | 21,792 |
| 2025-11-17 | 73.080 | 74.500 | 71.600 | 72.580 | 72.580 | 32,385 |
| 2025-11-13 | 73.060 | 74.000 | 72.000 | 73.730 | 73.730 | 38,368 |
| 2025-11-12 | 72.410 | 74.400 | 72.220 | 73.060 | 73.060 | 24,490 |
| 2025-11-11 | 72.510 | 75.900 | 72.100 | 72.410 | 72.410 | 29,657 |
| 2025-11-10 | 74.350 | 75.820 | 72.000 | 72.510 | 72.510 | 26,473 |
| 2025-11-06 | 75.180 | 82.500 | 74.000 | 76.190 | 76.190 | 133,982 |
| 2025-11-05 | 69.800 | 80.900 | 69.800 | 75.180 | 75.180 | 192,307 |
| 2025-11-04 | 70.390 | 71.480 | 69.010 | 69.710 | 69.710 | 6,475 |
| 2025-11-03 | 69.020 | 71.000 | 68.260 | 70.390 | 70.390 | 8,921 |
| 2025-10-30 | 69.850 | 71.890 | 69.400 | 69.650 | 69.650 | 7,251 |
| 2025-10-29 | 69.750 | 73.000 | 69.510 | 69.850 | 69.850 | 26,093 |
| 2025-10-28 | 70.940 | 71.800 | 69.400 | 69.750 | 69.750 | 4,641 |
| 2025-10-27 | 70.140 | 73.000 | 69.400 | 70.940 | 70.940 | 8,180 |
| 2025-10-23 | 70.590 | 70.990 | 66.050 | 69.260 | 69.260 | 21,751 |
| 2025-10-22 | 70.430 | 71.990 | 70.020 | 70.590 | 70.590 | 22,777 |
| 2025-10-21 | 72.290 | 73.000 | 70.070 | 70.430 | 70.430 | 19,045 |
| 2025-10-20 | 72.990 | 73.400 | 72.000 | 72.290 | 72.290 | 23,515 |
| 2025-10-16 | 73.150 | 75.590 | 73.010 | 73.260 | 73.260 | 21,168 |
| 2025-10-15 | 73.540 | 77.800 | 72.800 | 73.150 | 73.150 | 61,094 |
| 2025-10-14 | 72.600 | 74.010 | 72.600 | 73.540 | 73.540 | 17,263 |
| 2025-10-13 | 72.820 | 74.440 | 72.070 | 72.600 | 72.600 | 16,573 |
| 2025-10-08 | 72.000 | 78.000 | 71.660 | 73.480 | 73.480 | 90,418 |
| 2025-10-07 | 71.620 | 75.000 | 71.620 | 72.000 | 72.000 | 24,273 |
| 2025-10-06 | 72.360 | 72.780 | 71.000 | 71.090 | 71.090 | 7,782 |
| 2025-10-02 | 72.020 | 73.300 | 71.810 | 71.940 | 71.940 | 11,080 |
| 2025-10-01 | 72.370 | 73.750 | 71.600 | 72.020 | 72.020 | 19,067 |
| 2025-09-30 | 72.930 | 74.990 | 72.150 | 72.370 | 72.370 | 25,584 |
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.