Misr Kuwait Investment & Trading Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-11 | 2.780 | 2.830 | 2.770 | 2.780 | 2.780 | 71,137 |
| 2026-06-10 | 2.850 | 2.870 | 2.750 | 2.810 | 2.810 | 106,659 |
| 2026-06-09 | 2.870 | 2.870 | 2.790 | 2.820 | 2.820 | 75,854 |
| 2026-06-08 | 2.780 | 2.910 | 2.750 | 2.860 | 2.860 | 188,285 |
| 2026-06-07 | 2.890 | 2.900 | 2.740 | 2.780 | 2.780 | 177,208 |
| 2026-06-04 | 2.900 | 2.920 | 2.800 | 2.880 | 2.880 | 95,606 |
| 2026-06-03 | 2.800 | 2.900 | 2.750 | 2.860 | 2.860 | 190,928 |
| 2026-06-02 | 2.790 | 2.810 | 2.770 | 2.790 | 2.790 | 119,843 |
| 2026-06-01 | 2.830 | 2.850 | 2.750 | 2.790 | 2.790 | 120,794 |
| 2026-05-25 | 2.800 | 2.860 | 2.730 | 2.800 | 2.800 | 165,656 |
| 2026-05-24 | 2.800 | 2.940 | 2.680 | 2.870 | 2.870 | 307,072 |
| 2026-05-21 | 2.660 | 2.870 | 2.660 | 2.800 | 2.800 | 294,462 |
| 2026-05-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 169,995 |
| 2026-05-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 103,210 |
| 2026-05-18 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 48,818 |
| 2026-05-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 69,491 |
| 2026-05-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 69,651 |
| 2026-05-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 67,343 |
| 2026-05-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 92,724 |
| 2026-05-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 51,307 |
| 2026-05-10 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 57,122 |
| 2026-05-06 | 4.290 | 4.380 | 4.220 | 4.370 | 4.370 | 157,044 |
| 2026-05-05 | 4.230 | 4.300 | 4.230 | 4.240 | 4.240 | 81,528 |
| 2026-05-04 | 4.290 | 4.350 | 4.200 | 4.290 | 4.290 | 49,926 |
| 2026-05-03 | 4.200 | 4.380 | 4.180 | 4.200 | 4.200 | 361,311 |
| 2026-04-30 | 4.300 | 4.300 | 4.150 | 4.200 | 4.200 | 165,523 |
| 2026-04-29 | 4.250 | 4.330 | 4.160 | 4.270 | 4.270 | 295,452 |
| 2026-04-28 | 4.260 | 4.270 | 4.100 | 4.250 | 4.250 | 402,315 |
| 2026-04-27 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 88,271 |
| 2026-04-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 85,716 |
| 2026-04-23 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 158,437 |
| 2026-04-22 | 3.600 | 3.600 | 3.400 | 3.530 | 3.530 | 148,594 |
| 2026-04-21 | 3.580 | 3.710 | 3.490 | 3.500 | 3.500 | 186,373 |
| 2026-04-20 | 3.470 | 3.580 | 3.360 | 3.580 | 3.580 | 244,952 |
| 2026-04-19 | 3.430 | 3.470 | 3.300 | 3.410 | 3.410 | 219,884 |
| 2026-04-16 | 3.330 | 3.470 | 3.220 | 3.430 | 3.430 | 162,486 |
| 2026-04-15 | 3.380 | 3.510 | 3.310 | 3.360 | 3.360 | 86,937 |
| 2026-04-14 | 3.640 | 3.640 | 3.310 | 3.440 | 3.440 | 107,364 |
| 2026-04-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 307,327 |
| 2026-04-09 | 3.560 | 3.770 | 3.430 | 3.480 | 3.480 | 307,327 |
| 2026-04-08 | 3.510 | 3.660 | 3.360 | 3.610 | 3.610 | 255,712 |
| 2026-04-07 | 3.200 | 3.490 | 3.170 | 3.490 | 3.490 | 217,825 |
| 2026-04-06 | 3.450 | 3.450 | 3.330 | 3.330 | 3.330 | 185,372 |
| 2026-04-05 | 3.310 | 3.510 | 3.220 | 3.500 | 3.500 | 216,963 |
| 2026-04-02 | 3.290 | 3.370 | 3.220 | 3.350 | 3.350 | 444,995 |
| 2026-04-01 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 109,678 |
| 2026-03-31 | 2.930 | 3.060 | 2.930 | 3.060 | 3.060 | 136,351 |
| 2026-03-30 | 2.890 | 2.980 | 2.830 | 2.920 | 2.920 | 70,650 |
| 2026-03-29 | 2.870 | 2.950 | 2.860 | 2.950 | 2.950 | 17,905 |
| 2026-03-26 | 2.940 | 2.950 | 2.820 | 2.950 | 2.950 | 21,698 |
| 2026-03-25 | 2.920 | 2.950 | 2.910 | 2.950 | 2.950 | 37,867 |
| 2026-03-24 | 2.940 | 3.040 | 2.920 | 2.950 | 2.950 | 72,952 |
| 2026-03-18 | 3.010 | 3.060 | 2.910 | 3.060 | 3.060 | 33,272 |
| 2026-03-17 | 3.100 | 3.130 | 2.920 | 3.060 | 3.060 | 35,132 |
| 2026-03-16 | 3.080 | 3.190 | 3.000 | 3.060 | 3.060 | 138,349 |
| 2026-03-15 | 2.960 | 3.080 | 2.840 | 3.040 | 3.040 | 229,634 |
| 2026-03-12 | 2.910 | 2.970 | 2.810 | 2.940 | 2.940 | 92,194 |
| 2026-03-11 | 2.960 | 2.960 | 2.810 | 2.860 | 2.860 | 75,849 |
| 2026-03-10 | 2.970 | 2.970 | 2.720 | 2.900 | 2.900 | 105,051 |
| 2026-03-09 | 2.940 | 3.000 | 2.850 | 2.860 | 2.860 | 256,121 |
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.