El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 29.950 | 29.950 | 24.700 | 29.950 | 29.950 | 417 |
| 2025-02-05 | 29.950 | 29.950 | 25.040 | 29.950 | 29.950 | 12 |
| 2025-02-04 | 29.950 | 29.950 | 24.700 | 29.950 | 29.950 | 948 |
| 2025-02-03 | 29.950 | 29.950 | 24.700 | 29.950 | 29.950 | 835 |
| 2025-01-30 | 29.950 | 29.950 | 24.920 | 29.950 | 29.950 | 678 |
| 2025-01-29 | 29.950 | 29.950 | 24.700 | 29.950 | 29.950 | 3,065 |
| 2025-01-28 | 29.950 | 29.950 | 24.700 | 29.950 | 29.950 | 449 |
| 2025-01-27 | 29.950 | 29.950 | 25.080 | 29.950 | 29.950 | 515 |
| 2025-01-23 | 29.950 | 29.950 | 24.680 | 29.950 | 29.950 | 1,012 |
| 2025-01-22 | 29.950 | 29.950 | 24.700 | 29.950 | 29.950 | 2,833 |
| 2025-01-21 | 29.950 | 29.950 | 24.510 | 29.950 | 29.950 | 1,974 |
| 2025-01-20 | 29.950 | 29.950 | 25.650 | 29.950 | 29.950 | 1,179 |
| 2025-01-16 | 29.950 | 29.950 | 25.550 | 29.950 | 29.950 | 3,399 |
| 2025-01-15 | 29.950 | 29.950 | 25.510 | 29.950 | 29.950 | 283 |
| 2025-01-14 | 29.950 | 29.950 | 25.310 | 29.950 | 29.950 | 1,033 |
| 2025-01-13 | 29.950 | 29.950 | 25.500 | 29.950 | 29.950 | 2,527 |
| 2025-01-09 | 29.950 | 29.950 | 25.620 | 29.950 | 29.950 | 2,172 |
| 2025-01-08 | 29.950 | 29.950 | 25.150 | 29.950 | 29.950 | 518 |
| 2025-01-06 | 29.950 | 29.950 | 25.550 | 29.950 | 29.950 | 296 |
| 2025-01-02 | 29.950 | 29.950 | 24.500 | 29.950 | 29.950 | 1,220 |
| 2024-12-31 | 29.950 | 29.950 | 24.510 | 29.950 | 29.950 | 977 |
| 2024-12-30 | 29.950 | 29.950 | 25.210 | 29.950 | 29.950 | 524 |
| 2024-12-26 | 29.950 | 29.950 | 25.330 | 29.950 | 29.950 | 575 |
| 2024-12-25 | 29.950 | 29.950 | 26.110 | 29.950 | 29.950 | 142 |
| 2024-12-24 | 29.950 | 29.950 | 26.000 | 29.950 | 29.950 | 281 |
| 2024-12-23 | 29.950 | 29.950 | 26.400 | 29.950 | 29.950 | 165 |
| 2024-12-19 | 29.950 | 29.950 | 26.000 | 29.950 | 29.950 | 62 |
| 2024-12-18 | 29.950 | 29.950 | 25.900 | 29.950 | 29.950 | 1,184 |
| 2024-12-17 | 29.950 | 29.950 | 25.900 | 29.950 | 29.950 | 3,522 |
| 2024-12-16 | 29.950 | 29.950 | 25.700 | 29.950 | 29.950 | 774 |
| 2024-12-12 | 29.950 | 29.950 | 25.360 | 29.950 | 29.950 | 1,188 |
| 2024-12-11 | 29.950 | 29.950 | 26.500 | 29.950 | 29.950 | 2,310 |
| 2024-12-10 | 29.950 | 29.950 | 26.500 | 29.950 | 29.950 | 611 |
| 2024-12-09 | 29.950 | 29.950 | 26.500 | 29.950 | 29.950 | 283 |
| 2024-12-05 | 29.950 | 29.950 | 26.120 | 29.950 | 29.950 | 721 |
| 2024-12-04 | 29.950 | 29.950 | 25.150 | 29.950 | 29.950 | 2,939 |
| 2024-12-03 | 29.950 | 29.950 | 24.600 | 29.950 | 29.950 | 1,512 |
| 2024-12-02 | 29.950 | 29.950 | 26.000 | 29.950 | 29.950 | 453 |
| 2024-11-28 | 29.950 | 29.950 | 25.650 | 29.950 | 29.950 | 1,222 |
| 2024-11-27 | 29.950 | 29.950 | 24.650 | 29.950 | 29.950 | 2,029 |
| 2024-11-26 | 29.950 | 29.950 | 26.050 | 29.950 | 29.950 | 2,049 |
| 2024-11-25 | 29.950 | 29.950 | 27.100 | 29.950 | 29.950 | 946 |
| 2024-11-21 | 29.950 | 29.950 | 27.150 | 29.950 | 29.950 | 568 |
| 2024-11-20 | 29.950 | 29.950 | 27.150 | 29.950 | 29.950 | 396 |
| 2024-11-19 | 29.950 | 29.950 | 27.110 | 29.950 | 29.950 | 1,550 |
| 2024-11-18 | 29.950 | 29.950 | 27.460 | 29.950 | 29.950 | 677 |
| 2024-11-14 | 29.950 | 29.950 | 27.000 | 29.950 | 29.950 | 1,348 |
| 2024-11-13 | 29.950 | 29.950 | 28.010 | 29.950 | 29.950 | 1,055 |
| 2024-11-12 | 29.950 | 29.950 | 28.000 | 29.950 | 29.950 | 3,811 |
| 2024-11-11 | 29.950 | 29.950 | 28.110 | 29.950 | 29.950 | 2,660 |
| 2024-11-07 | 29.950 | 29.950 | 28.080 | 29.950 | 29.950 | 5,432 |
| 2024-11-06 | 28.400 | 30.940 | 28.080 | 29.950 | 29.950 | 16,910 |
| 2024-11-05 | 29.680 | 29.680 | 27.550 | 28.400 | 28.400 | 10,814 |
| 2024-11-04 | 31.420 | 31.420 | 28.300 | 31.420 | 31.420 | 1,204 |
| 2024-10-31 | 31.420 | 31.420 | 28.500 | 31.420 | 31.420 | 1,634 |
| 2024-10-30 | 31.420 | 31.420 | 28.300 | 31.420 | 31.420 | 1,204 |
| 2024-10-29 | 31.420 | 31.420 | 28.650 | 31.420 | 31.420 | 1,044 |
| 2024-10-28 | 31.420 | 31.420 | 28.300 | 31.420 | 31.420 | 129 |
| 2024-10-24 | 31.420 | 31.420 | 28.700 | 31.420 | 31.420 | 1,069 |
| 2024-10-23 | 31.420 | 31.420 | 28.450 | 31.420 | 31.420 | 1,171 |
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.