El Kahera El Watania Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 23.430 | 23.430 | 20.420 | 23.430 | 23.430 | 100 |
| 2024-07-01 | 23.430 | 23.430 | 20.000 | 23.430 | 23.430 | 334 |
| 2024-06-27 | 23.430 | 23.430 | 23.350 | 23.430 | 23.430 | 34 |
| 2024-06-26 | 23.430 | 23.430 | 19.520 | 23.430 | 23.430 | 275 |
| 2024-06-24 | 23.430 | 23.430 | 19.220 | 23.430 | 23.430 | 101 |
| 2024-06-12 | 20.950 | 23.430 | 18.770 | 23.430 | 23.430 | 2,646 |
| 2024-06-11 | 23.430 | 23.430 | 20.400 | 23.430 | 23.430 | 39 |
| 2024-06-10 | 23.430 | 23.430 | 20.990 | 23.430 | 23.430 | 12 |
| 2024-06-05 | 23.430 | 23.430 | 20.450 | 23.430 | 23.430 | 80 |
| 2024-06-04 | 23.430 | 23.430 | 20.260 | 23.430 | 23.430 | 51 |
| 2024-06-03 | 23.430 | 23.430 | 20.110 | 23.430 | 23.430 | 52 |
| 2024-05-28 | 23.430 | 23.430 | 21.120 | 23.430 | 23.430 | 305 |
| 2024-05-23 | 23.430 | 23.430 | 20.320 | 23.430 | 23.430 | 445 |
| 2024-05-22 | 23.430 | 23.430 | 19.650 | 23.430 | 23.430 | 54 |
| 2024-05-21 | 23.430 | 23.430 | 21.870 | 23.430 | 23.430 | 185 |
| 2024-05-20 | 23.430 | 23.430 | 20.000 | 23.430 | 23.430 | 3,469 |
| 2024-05-16 | 23.430 | 23.430 | 20.000 | 23.430 | 23.430 | 1,058 |
| 2024-05-15 | 23.430 | 23.430 | 20.750 | 23.430 | 23.430 | 21 |
| 2024-05-14 | 23.440 | 23.440 | 19.500 | 23.430 | 23.430 | 19,120 |
| 2024-05-09 | 23.440 | 23.460 | 19.550 | 23.440 | 23.440 | 161 |
| 2024-05-08 | 23.440 | 24.490 | 18.760 | 23.440 | 23.440 | 2,427 |
| 2024-05-02 | 23.440 | 23.440 | 20.600 | 23.440 | 23.440 | 563 |
| 2024-05-01 | 23.440 | 24.680 | 20.260 | 23.440 | 23.440 | 23 |
| 2024-04-29 | 23.440 | 23.500 | 20.850 | 23.440 | 23.440 | 24 |
| 2024-04-24 | 23.440 | 23.440 | 20.900 | 23.440 | 23.440 | 1,452 |
| 2024-04-23 | 23.440 | 23.440 | 21.000 | 23.440 | 23.440 | 1,547 |
| 2024-04-22 | 23.440 | 24.700 | 23.000 | 23.440 | 23.440 | 1,591 |
| 2024-04-18 | 24.810 | 25.990 | 23.550 | 24.810 | 24.810 | 360 |
| 2024-04-17 | 22.510 | 27.010 | 20.860 | 24.810 | 24.810 | 22,138 |
| 2024-04-15 | 22.510 | 22.510 | 20.340 | 22.510 | 22.510 | 1,184 |
| 2024-04-08 | 22.510 | 23.000 | 20.150 | 22.510 | 22.510 | 1,811 |
| 2024-04-04 | 22.510 | 22.510 | 20.000 | 22.510 | 22.510 | 12,305 |
| 2024-04-03 | 22.510 | 22.510 | 21.980 | 22.510 | 22.510 | 200 |
| 2024-04-02 | 22.510 | 22.510 | 19.500 | 22.510 | 22.510 | 2,919 |
| 2024-04-01 | 22.510 | 22.510 | 19.570 | 22.510 | 22.510 | 333 |
| 2024-03-28 | 22.510 | 22.510 | 19.590 | 22.510 | 22.510 | 383 |
| 2024-03-27 | 22.510 | 25.500 | 19.570 | 22.510 | 22.510 | 3,251 |
| 2024-03-26 | 22.510 | 22.860 | 18.850 | 22.510 | 22.510 | 898 |
| 2024-03-25 | 22.510 | 22.510 | 19.320 | 22.510 | 22.510 | 110 |
| 2024-03-21 | 22.510 | 23.200 | 18.800 | 22.510 | 22.510 | 833 |
| 2024-03-19 | 22.510 | 22.510 | 18.800 | 22.510 | 22.510 | 152 |
| 2024-03-18 | 22.510 | 22.510 | 18.800 | 22.510 | 22.510 | 277 |
| 2024-03-14 | 22.510 | 23.260 | 20.610 | 22.510 | 22.510 | 195 |
| 2024-03-13 | 22.510 | 22.620 | 20.500 | 22.510 | 22.510 | 2,030 |
| 2024-03-12 | 22.510 | 25.750 | 22.020 | 22.510 | 22.510 | 758 |
| 2024-03-11 | 22.510 | 26.500 | 22.510 | 22.510 | 22.510 | 1,759 |
| 2024-03-07 | 22.510 | 24.060 | 20.390 | 22.510 | 22.510 | 2,562 |
| 2024-03-06 | 20.340 | 24.100 | 19.720 | 22.510 | 22.510 | 16,838 |
| 2024-03-05 | 20.340 | 23.900 | 20.250 | 20.340 | 20.340 | 9,924 |
| 2024-03-04 | 20.340 | 23.170 | 20.010 | 20.340 | 20.340 | 2,888 |
| 2024-02-29 | 20.780 | 24.000 | 18.700 | 20.780 | 20.780 | 2,518 |
| 2024-02-28 | 17.650 | 21.010 | 17.650 | 20.780 | 20.780 | 15,442 |
| 2024-02-27 | 17.510 | 20.600 | 16.650 | 17.510 | 17.510 | 4,976 |
| 2024-02-26 | 17.510 | 20.150 | 17.200 | 17.510 | 17.510 | 4,124 |
| 2024-02-22 | 17.510 | 20.800 | 17.510 | 17.510 | 17.510 | 7,623 |
| 2024-02-21 | 17.510 | 21.000 | 17.100 | 17.510 | 17.510 | 5,462 |
| 2024-02-20 | 17.510 | 19.990 | 16.350 | 17.510 | 17.510 | 953 |
| 2024-02-19 | 17.510 | 17.700 | 16.050 | 17.510 | 17.510 | 7,858 |
| 2024-02-15 | 17.510 | 17.700 | 16.600 | 17.510 | 17.510 | 16,004 |
| 2024-02-14 | 17.510 | 17.630 | 15.210 | 17.510 | 17.510 | 185 |
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.