El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 31.420 | 32.000 | 29.700 | 31.420 | 31.420 | 5,691 |
| 2024-10-21 | 31.420 | 31.420 | 29.110 | 31.420 | 31.420 | 1,626 |
| 2024-10-17 | 31.450 | 31.510 | 27.350 | 31.420 | 31.420 | 12,800 |
| 2024-10-16 | 31.200 | 32.000 | 30.100 | 31.450 | 31.450 | 10,641 |
| 2024-10-15 | 30.520 | 31.990 | 26.690 | 31.200 | 31.200 | 36,068 |
| 2024-10-14 | 30.520 | 30.520 | 26.420 | 30.520 | 30.520 | 5,856 |
| 2024-10-10 | 30.520 | 30.520 | 28.610 | 30.520 | 30.520 | 4,324 |
| 2024-10-09 | 32.000 | 32.000 | 28.000 | 30.520 | 30.520 | 11,690 |
| 2024-10-08 | 34.260 | 34.260 | 28.600 | 34.260 | 34.260 | 8,382 |
| 2024-10-07 | 34.260 | 34.260 | 30.900 | 34.260 | 34.260 | 9,257 |
| 2024-10-03 | 34.260 | 34.260 | 31.000 | 34.260 | 34.260 | 9,183 |
| 2024-10-02 | 34.260 | 34.400 | 31.000 | 34.260 | 34.260 | 8,805 |
| 2024-10-01 | 34.260 | 35.000 | 33.400 | 34.260 | 34.260 | 7,103 |
| 2024-09-30 | 34.200 | 34.990 | 33.510 | 34.260 | 34.260 | 13,454 |
| 2024-09-26 | 35.560 | 37.000 | 34.000 | 35.060 | 35.060 | 29,992 |
| 2024-09-25 | 35.370 | 37.740 | 34.420 | 35.560 | 35.560 | 15,686 |
| 2024-09-24 | 34.000 | 37.390 | 32.550 | 35.370 | 35.370 | 26,178 |
| 2024-09-23 | 32.660 | 35.470 | 32.030 | 34.000 | 34.000 | 12,517 |
| 2024-09-19 | 35.350 | 36.880 | 30.210 | 32.660 | 32.660 | 23,173 |
| 2024-09-18 | 38.800 | 41.500 | 33.500 | 35.350 | 35.350 | 18,096 |
| 2024-09-17 | 38.770 | 42.980 | 34.500 | 38.800 | 38.800 | 44,824 |
| 2024-09-16 | 31.500 | 38.840 | 30.530 | 38.770 | 38.770 | 57,701 |
| 2024-09-12 | 35.310 | 39.000 | 30.000 | 32.370 | 32.370 | 19,130 |
| 2024-09-11 | 42.050 | 48.190 | 34.150 | 35.310 | 35.310 | 58,758 |
| 2024-09-10 | 33.660 | 40.180 | 33.660 | 40.160 | 40.160 | 65,592 |
| 2024-09-09 | 34.960 | 35.350 | 32.500 | 33.490 | 33.490 | 13,901 |
| 2024-09-05 | 32.350 | 37.950 | 32.350 | 34.960 | 34.960 | 18,272 |
| 2024-09-04 | 31.710 | 38.050 | 31.710 | 31.710 | 31.710 | 25,379 |
| 2024-09-03 | 29.990 | 31.710 | 27.520 | 31.710 | 31.710 | 23,982 |
| 2024-09-02 | 26.430 | 30.560 | 26.430 | 26.430 | 26.430 | 1,266 |
| 2024-08-29 | 26.430 | 30.900 | 26.430 | 26.430 | 26.430 | 5,871 |
| 2024-08-28 | 26.430 | 29.490 | 26.430 | 26.430 | 26.430 | 227 |
| 2024-08-27 | 26.430 | 30.900 | 26.430 | 26.430 | 26.430 | 3,911 |
| 2024-08-26 | 26.430 | 28.750 | 26.430 | 26.430 | 26.430 | 98 |
| 2024-08-22 | 26.430 | 28.470 | 26.430 | 26.430 | 26.430 | 17 |
| 2024-08-21 | 26.430 | 30.050 | 26.000 | 26.430 | 26.430 | 1,365 |
| 2024-08-20 | 26.430 | 30.500 | 26.430 | 26.430 | 26.430 | 1,063 |
| 2024-08-15 | 26.430 | 30.750 | 24.930 | 26.430 | 26.430 | 2,582 |
| 2024-08-14 | 26.430 | 26.730 | 26.430 | 26.430 | 26.430 | 1,108 |
| 2024-08-12 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 430 |
| 2024-08-08 | 26.430 | 26.430 | 25.710 | 26.430 | 26.430 | 30 |
| 2024-08-07 | 26.430 | 27.750 | 25.370 | 26.430 | 26.430 | 735 |
| 2024-08-06 | 26.430 | 27.650 | 26.430 | 26.430 | 26.430 | 15 |
| 2024-08-05 | 24.800 | 27.840 | 24.800 | 26.430 | 26.430 | 20,805 |
| 2024-08-01 | 23.430 | 26.950 | 23.430 | 23.430 | 23.430 | 2,217 |
| 2024-07-31 | 23.430 | 26.940 | 23.430 | 23.430 | 23.430 | 250 |
| 2024-07-30 | 23.430 | 26.940 | 23.430 | 23.430 | 23.430 | 3,030 |
| 2024-07-29 | 23.430 | 23.940 | 23.430 | 23.430 | 23.430 | 1,930 |
| 2024-07-24 | 23.430 | 25.890 | 23.430 | 23.430 | 23.430 | 213 |
| 2024-07-23 | 23.430 | 26.950 | 23.000 | 23.430 | 23.430 | 5,492 |
| 2024-07-22 | 23.430 | 26.460 | 23.430 | 23.430 | 23.430 | 234 |
| 2024-07-18 | 23.430 | 26.000 | 23.430 | 23.430 | 23.430 | 1,617 |
| 2024-07-17 | 23.430 | 24.020 | 23.430 | 23.430 | 23.430 | 725 |
| 2024-07-16 | 23.430 | 27.970 | 23.430 | 23.430 | 23.430 | 1,796 |
| 2024-07-15 | 23.430 | 27.990 | 21.110 | 23.430 | 23.430 | 9,906 |
| 2024-07-10 | 23.430 | 27.000 | 23.430 | 23.430 | 23.430 | 1,115 |
| 2024-07-09 | 23.430 | 26.990 | 23.430 | 23.430 | 23.430 | 110 |
| 2024-07-08 | 23.430 | 26.990 | 23.430 | 23.430 | 23.430 | 519 |
| 2024-07-04 | 23.430 | 26.700 | 23.430 | 23.430 | 23.430 | 44 |
| 2024-07-03 | 23.430 | 28.000 | 20.130 | 23.430 | 23.430 | 9,196 |
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.