El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 72.590 | 76.900 | 72.590 | 72.930 | 72.930 | 63,692 |
| 2025-09-25 | 73.310 | 75.000 | 72.230 | 72.560 | 72.560 | 36,073 |
| 2025-09-24 | 72.210 | 77.000 | 72.000 | 73.310 | 73.310 | 76,258 |
| 2025-09-23 | 72.470 | 75.000 | 71.000 | 72.210 | 72.210 | 34,988 |
| 2025-09-22 | 75.470 | 77.980 | 69.020 | 72.470 | 72.470 | 49,480 |
| 2025-09-18 | 77.490 | 83.500 | 70.150 | 74.170 | 74.170 | 56,745 |
| 2025-09-17 | 84.710 | 89.500 | 77.200 | 77.490 | 77.490 | 148,108 |
| 2025-09-16 | 95.830 | 109.00 | 84.000 | 84.710 | 84.710 | 213,621 |
| 2025-09-15 | 79.860 | 95.830 | 78.010 | 95.830 | 95.830 | 186,018 |
| 2025-09-11 | 76.490 | 78.400 | 74.900 | 76.490 | 76.490 | 2,226 |
| 2025-09-10 | 76.670 | 79.450 | 74.000 | 76.490 | 76.490 | 4,335 |
| 2025-09-09 | 79.110 | 80.000 | 73.500 | 76.670 | 76.670 | 5,384 |
| 2025-09-08 | 79.110 | 80.770 | 77.100 | 79.110 | 79.110 | 1,006 |
| 2025-09-03 | 82.090 | 82.500 | 79.600 | 82.090 | 82.090 | 3,063 |
| 2025-09-02 | 82.090 | 82.800 | 80.200 | 82.090 | 82.090 | 1,852 |
| 2025-09-01 | 79.290 | 84.700 | 79.010 | 82.090 | 82.090 | 16,086 |
| 2025-08-28 | 78.750 | 84.000 | 78.750 | 80.050 | 80.050 | 4,345 |
| 2025-08-27 | 82.220 | 83.750 | 75.200 | 78.750 | 78.750 | 10,106 |
| 2025-08-26 | 83.620 | 85.000 | 81.000 | 82.220 | 82.220 | 5,814 |
| 2025-08-25 | 83.270 | 90.000 | 82.120 | 83.620 | 83.620 | 29,671 |
| 2025-08-21 | 81.720 | 84.470 | 80.250 | 81.480 | 81.480 | 7,432 |
| 2025-08-20 | 83.340 | 86.600 | 81.000 | 81.720 | 81.720 | 14,969 |
| 2025-08-19 | 83.030 | 87.990 | 81.340 | 83.340 | 83.340 | 13,114 |
| 2025-08-18 | 87.980 | 90.750 | 82.130 | 83.030 | 83.030 | 38,754 |
| 2025-08-14 | 84.760 | 88.480 | 81.270 | 86.630 | 86.630 | 16,558 |
| 2025-08-13 | 84.640 | 93.000 | 84.000 | 84.760 | 84.760 | 50,970 |
| 2025-08-12 | 88.410 | 93.000 | 80.500 | 84.640 | 84.640 | 65,017 |
| 2025-08-11 | 80.000 | 92.500 | 80.000 | 88.410 | 88.410 | 112,878 |
| 2025-08-07 | 69.090 | 72.000 | 65.510 | 69.160 | 69.160 | 45,546 |
| 2025-08-06 | 80.210 | 87.500 | 67.310 | 69.090 | 69.090 | 110,330 |
| 2025-08-05 | 69.390 | 83.260 | 69.390 | 80.210 | 80.210 | 159,302 |
| 2025-08-04 | 58.500 | 69.390 | 58.500 | 69.390 | 69.390 | 144,645 |
| 2025-07-31 | 53.010 | 59.990 | 53.000 | 57.750 | 57.750 | 32,819 |
| 2025-07-30 | 53.010 | 54.000 | 52.520 | 53.010 | 53.010 | 3,693 |
| 2025-07-29 | 53.620 | 54.950 | 52.020 | 53.010 | 53.010 | 7,780 |
| 2025-07-28 | 54.430 | 55.850 | 51.610 | 53.620 | 53.620 | 7,800 |
| 2025-07-23 | 54.090 | 58.000 | 54.000 | 55.360 | 55.360 | 51,505 |
| 2025-07-22 | 52.150 | 59.000 | 50.700 | 54.090 | 54.090 | 101,793 |
| 2025-07-21 | 52.150 | 52.150 | 50.760 | 52.150 | 52.150 | 5,401 |
| 2025-07-17 | 50.450 | 52.390 | 50.150 | 50.450 | 50.450 | 5,752 |
| 2025-07-16 | 50.500 | 54.000 | 50.010 | 50.450 | 50.450 | 11,219 |
| 2025-07-15 | 52.610 | 53.850 | 50.030 | 50.500 | 50.500 | 16,482 |
| 2025-07-14 | 53.630 | 55.560 | 52.020 | 52.610 | 52.610 | 23,131 |
| 2025-07-10 | 52.990 | 54.700 | 50.010 | 51.230 | 51.230 | 19,999 |
| 2025-07-09 | 55.530 | 57.700 | 52.030 | 52.990 | 52.990 | 24,750 |
| 2025-07-07 | 57.420 | 62.950 | 54.080 | 55.530 | 55.530 | 86,709 |
| 2025-07-02 | 49.650 | 50.190 | 46.700 | 47.850 | 47.850 | 14,359 |
| 2025-07-01 | 52.040 | 54.900 | 49.000 | 49.650 | 49.650 | 15,219 |
| 2025-06-30 | 53.050 | 56.350 | 51.330 | 52.040 | 52.040 | 22,497 |
| 2025-06-25 | 57.480 | 59.500 | 55.750 | 56.780 | 56.780 | 28,214 |
| 2025-06-24 | 61.040 | 64.990 | 55.550 | 57.480 | 57.480 | 58,984 |
| 2025-06-23 | 55.690 | 65.000 | 55.000 | 61.040 | 61.040 | 100,963 |
| 2025-06-19 | 62.900 | 62.900 | 50.530 | 50.530 | 50.530 | 123,793 |
| 2025-06-18 | 61.470 | 73.760 | 49.200 | 63.160 | 63.160 | 66,314 |
| 2025-06-17 | 52.500 | 61.470 | 52.500 | 61.470 | 61.470 | 70,660 |
| 2025-06-16 | 42.820 | 51.270 | 42.820 | 51.230 | 51.230 | 81,145 |
| 2025-06-12 | 30.080 | 36.090 | 29.000 | 36.090 | 36.090 | 74,124 |
| 2025-06-11 | 31.590 | 32.980 | 29.260 | 30.080 | 30.080 | 45,505 |
| 2025-06-10 | 27.000 | 32.100 | 27.000 | 31.590 | 31.590 | 72,216 |
| 2025-06-04 | 24.500 | 28.490 | 24.500 | 26.750 | 26.750 | 55,454 |
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.