El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 23.840 | 24.660 | 23.500 | 23.840 | 23.840 | 3,242 |
| 2025-06-02 | 23.840 | 24.200 | 23.010 | 23.840 | 23.840 | 2,784 |
| 2025-05-29 | 23.840 | 24.300 | 23.840 | 23.840 | 23.840 | 1,619 |
| 2025-05-28 | 23.840 | 24.590 | 23.840 | 23.840 | 23.840 | 2,946 |
| 2025-05-27 | 25.400 | 25.400 | 23.260 | 23.840 | 23.840 | 37,874 |
| 2025-05-26 | 25.610 | 25.610 | 24.230 | 25.610 | 25.610 | 1,493 |
| 2025-05-22 | 25.610 | 25.610 | 24.160 | 25.610 | 25.610 | 4,092 |
| 2025-05-21 | 25.610 | 25.610 | 24.510 | 25.610 | 25.610 | 132 |
| 2025-05-20 | 25.610 | 25.610 | 24.500 | 25.610 | 25.610 | 6,850 |
| 2025-05-19 | 25.610 | 25.750 | 24.180 | 25.610 | 25.610 | 9,364 |
| 2025-05-15 | 23.500 | 23.900 | 23.170 | 23.500 | 23.500 | 6,804 |
| 2025-05-14 | 24.800 | 24.800 | 23.360 | 23.500 | 23.500 | 24,182 |
| 2025-05-13 | 24.150 | 25.440 | 23.700 | 24.800 | 24.800 | 22,220 |
| 2025-05-12 | 22.970 | 25.900 | 22.520 | 24.150 | 24.150 | 77,247 |
| 2025-05-08 | 23.710 | 24.980 | 22.810 | 22.970 | 22.970 | 118,033 |
| 2025-05-07 | 24.250 | 24.250 | 23.570 | 23.710 | 23.710 | 42,445 |
| 2025-05-06 | 25.000 | 25.000 | 24.200 | 24.490 | 24.490 | 20,055 |
| 2025-05-05 | 25.550 | 25.690 | 24.510 | 25.550 | 25.550 | 10,782 |
| 2025-04-30 | 29.000 | 29.000 | 27.000 | 27.510 | 27.510 | 15,288 |
| 2025-04-29 | 30.180 | 30.180 | 27.800 | 30.180 | 30.180 | 4,261 |
| 2025-04-28 | 30.180 | 30.180 | 28.510 | 30.180 | 30.180 | 2,641 |
| 2025-04-23 | 30.180 | 31.000 | 27.720 | 30.180 | 30.180 | 5,813 |
| 2025-04-22 | 30.180 | 30.180 | 27.050 | 30.180 | 30.180 | 2,407 |
| 2025-04-17 | 30.180 | 30.460 | 28.530 | 30.180 | 30.180 | 921 |
| 2025-04-16 | 32.080 | 33.500 | 29.000 | 30.180 | 30.180 | 18,104 |
| 2025-04-15 | 29.950 | 33.000 | 24.300 | 32.080 | 32.080 | 56,543 |
| 2025-04-14 | 29.950 | 29.950 | 24.100 | 29.950 | 29.950 | 3,964 |
| 2025-04-10 | 29.950 | 29.950 | 23.960 | 29.950 | 29.950 | 1,217 |
| 2025-04-09 | 29.950 | 29.950 | 24.000 | 29.950 | 29.950 | 1,176 |
| 2025-04-08 | 29.950 | 29.950 | 24.130 | 29.950 | 29.950 | 2,673 |
| 2025-04-07 | 29.950 | 29.950 | 24.010 | 29.950 | 29.950 | 6,939 |
| 2025-04-03 | 29.950 | 29.950 | 24.120 | 29.950 | 29.950 | 3,391 |
| 2025-03-27 | 29.950 | 29.950 | 24.000 | 29.950 | 29.950 | 9,715 |
| 2025-03-26 | 29.950 | 29.950 | 24.260 | 29.950 | 29.950 | 423 |
| 2025-03-25 | 29.950 | 29.950 | 24.010 | 29.950 | 29.950 | 363 |
| 2025-03-24 | 29.950 | 29.950 | 25.250 | 29.950 | 29.950 | 171 |
| 2025-03-20 | 29.950 | 29.950 | 24.410 | 29.950 | 29.950 | 202 |
| 2025-03-19 | 29.950 | 29.950 | 24.250 | 29.950 | 29.950 | 110 |
| 2025-03-18 | 29.950 | 29.950 | 24.260 | 29.950 | 29.950 | 4,434 |
| 2025-03-17 | 29.950 | 29.950 | 24.100 | 29.950 | 29.950 | 6,511 |
| 2025-03-13 | 29.950 | 29.950 | 23.990 | 29.950 | 29.950 | 5,964 |
| 2025-03-12 | 29.950 | 29.950 | 23.990 | 29.950 | 29.950 | 4,020 |
| 2025-03-11 | 29.950 | 29.950 | 23.990 | 29.950 | 29.950 | 511 |
| 2025-03-10 | 29.950 | 29.950 | 24.000 | 29.950 | 29.950 | 662 |
| 2025-03-06 | 29.950 | 29.950 | 23.990 | 29.950 | 29.950 | 3,104 |
| 2025-03-05 | 29.950 | 29.950 | 23.990 | 29.950 | 29.950 | 328 |
| 2025-03-04 | 29.950 | 29.950 | 23.990 | 29.950 | 29.950 | 1,528 |
| 2025-03-03 | 29.950 | 29.950 | 24.010 | 29.950 | 29.950 | 570 |
| 2025-02-27 | 29.950 | 29.950 | 24.130 | 29.950 | 29.950 | 379 |
| 2025-02-26 | 29.950 | 29.950 | 24.100 | 29.950 | 29.950 | 280 |
| 2025-02-25 | 29.950 | 29.950 | 24.100 | 29.950 | 29.950 | 52 |
| 2025-02-24 | 29.950 | 29.950 | 24.230 | 29.950 | 29.950 | 1,212 |
| 2025-02-20 | 29.950 | 29.950 | 24.380 | 29.950 | 29.950 | 404 |
| 2025-02-19 | 29.950 | 29.950 | 24.320 | 29.950 | 29.950 | 918 |
| 2025-02-18 | 29.950 | 29.950 | 24.100 | 29.950 | 29.950 | 2,659 |
| 2025-02-17 | 29.950 | 29.950 | 24.250 | 29.950 | 29.950 | 3,438 |
| 2025-02-13 | 29.950 | 29.950 | 24.750 | 29.950 | 29.950 | 516 |
| 2025-02-12 | 29.950 | 29.950 | 24.710 | 29.950 | 29.950 | 237 |
| 2025-02-11 | 29.950 | 29.950 | 24.770 | 29.950 | 29.950 | 501 |
| 2025-02-10 | 29.950 | 29.950 | 24.950 | 29.950 | 29.950 | 21 |
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.