Misr Kuwait Investment & Trading Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.820	0.830	0.820	0.830	0.830	19,125
2026-10-14	0.840	0.860	0.810	0.820	0.820	57,004
2026-10-12	0.830	0.880	0.820	0.840	0.840	31,435
2026-10-07	0.800	0.880	0.800	0.820	0.820	15,702
2026-10-05	0.830	0.830	0.770	0.800	0.800	7,782
2026-09-30	0.830	0.850	0.830	0.850	0.850	11,056
2026-09-28	0.880	0.900	0.870	0.900	0.900	29,396
2026-09-23	0.810	0.890	0.810	0.870	0.870	44,582
2026-09-21	0.800	0.820	0.800	0.810	0.810	14,888
2026-09-16	0.820	0.820	0.810	0.810	0.810	44,650
2026-09-14	0.820	0.890	0.800	0.820	0.820	14,196
2026-09-09	0.830	0.920	0.820	0.820	0.820	75,601
2026-09-07	0.820	0.950	0.820	0.830	0.830	57,985
2026-09-02	1.080	1.080	0.900	0.980	0.980	148,000
2026-08-31	1.050	1.140	0.950	1.070	1.070	62,317
2026-08-26	1.160	1.160	0.940	1.000	1.000	153,637
2026-08-24	1.000	1.210	0.800	1.150	1.150	70,513
2026-08-19	1.980	1.980	0.580	1.680	1.680	34,368
2026-08-17	0.500	2.000	0.500	1.940	1.940	163,294
2026-08-12	2.700	2.700	2.670	2.700	2.700	39,051
2026-08-11	2.700	2.710	2.650	2.700	2.700	82,357
2026-08-10	2.730	2.730	2.700	2.700	2.700	40,693
2026-08-09	2.740	2.740	2.700	2.700	2.700	35,532
2026-08-06	2.750	2.750	2.700	2.700	2.700	20,132
2026-08-05	2.740	2.750	2.700	2.700	2.700	45,920
2026-08-04	2.740	2.740	2.700	2.700	2.700	12,179
2026-08-03	2.750	2.750	2.700	2.700	2.700	15,151
2026-08-02	2.740	2.750	2.700	2.700	2.700	41,030
2026-07-30	2.710	2.750	2.700	2.700	2.700	17,612
2026-07-29	2.740	2.750	2.700	2.700	2.700	31,265
2026-07-28	2.700	2.740	2.700	2.700	2.700	19,209
2026-07-27	2.750	2.750	2.700	2.700	2.700	65,619
2026-07-26	2.730	2.750	2.710	2.740	2.740	75,505
2026-07-22	2.730	2.780	2.720	2.780	2.780	34,343
2026-07-21	2.730	2.780	2.720	2.780	2.780	17,143
2026-07-20	2.780	2.800	2.720	2.780	2.780	23,282
2026-07-19	2.800	2.800	2.760	2.780	2.780	55,174
2026-07-16	2.780	2.800	2.770	2.770	2.770	28,811
2026-07-15	2.770	2.800	2.770	2.770	2.770	53,499
2026-07-14	2.770	2.780	2.750	2.770	2.770	39,765
2026-07-13	2.770	2.790	2.720	2.770	2.770	42,210
2026-07-12	2.790	2.790	2.750	2.770	2.770	27,013
2026-07-09	2.780	2.790	2.730	2.770	2.770	73,569
2026-07-08	2.760	2.810	2.710	2.810	2.810	34,132
2026-07-07	2.780	2.810	2.760	2.810	2.810	53,519
2026-07-06	2.780	2.810	2.750	2.810	2.810	43,870
2026-07-05	2.770	2.810	2.750	2.810	2.810	12,818
2026-07-01	2.790	2.810	2.710	2.810	2.810	15,891
2026-06-30	2.720	2.810	2.700	2.810	2.810	45,898
2026-06-29	2.740	2.810	2.670	2.810	2.810	23,639
2026-06-28	2.780	2.810	2.740	2.810	2.810	50,530
2026-06-25	2.780	2.810	2.770	2.810	2.810	37,346
2026-06-24	2.800	2.810	2.780	2.810	2.810	20,658
2026-06-23	2.800	2.820	2.800	2.810	2.810	32,439
2026-06-22	2.850	2.850	2.800	2.810	2.810	26,088
2026-06-21	2.830	2.870	2.780	2.810	2.810	58,478
2026-06-17	2.800	2.850	2.780	2.790	2.790	64,394
2026-06-16	2.850	2.870	2.780	2.840	2.840	36,255
2026-06-15	2.860	2.890	2.770	2.840	2.840	121,594
2026-06-14	2.820	2.880	2.800	2.860	2.860	133,315

Page 1 of 4 · 218 trading daysOlder →

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.