Misr Kuwait Investment & Trading Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-08	3.110	3.120	2.980	2.990	2.990	125,505
2026-03-05	3.290	3.340	3.110	3.130	3.130	255,665
2026-03-04	3.140	3.270	3.140	3.270	3.270	321,665
2026-03-03	2.980	3.120	2.980	3.120	3.120	270,086
2026-03-02	2.750	2.980	2.750	2.980	2.980	336,473
2026-03-01	2.810	2.840	2.700	2.840	2.840	7,772
2026-02-26	2.780	2.900	2.660	2.840	2.840	71,763
2026-02-25	2.730	2.800	2.730	2.800	2.800	13,288
2026-02-24	2.780	2.800	2.730	2.800	2.800	41,434
2026-02-23	2.750	2.850	2.750	2.800	2.800	54,293
2026-02-22	2.720	2.790	2.700	2.740	2.740	18,479
2026-02-19	2.710	2.800	2.710	2.740	2.740	50,580
2026-02-18	2.790	2.790	2.700	2.740	2.740	25,442
2026-02-17	2.760	2.830	2.730	2.740	2.740	96,554
2026-02-16	2.750	2.870	2.730	2.870	2.870	54,029
2026-02-15	2.760	2.930	2.730	2.870	2.870	108,099
2026-02-12	2.820	2.820	2.720	2.810	2.810	23,810
2026-02-11	2.740	2.880	2.710	2.810	2.810	30,037
2026-02-10	2.810	2.940	2.710	2.810	2.810	49,656
2026-02-09	2.760	2.810	2.760	2.810	2.810	87,819
2026-02-08	2.750	2.800	2.660	2.680	2.680	20,176
2026-02-05	2.720	2.750	2.650	2.680	2.680	60,468
2026-02-04	2.700	2.750	2.650	2.720	2.720	53,829
2026-02-03	2.720	2.730	2.620	2.720	2.720	42,787
2026-02-02	2.760	2.760	2.710	2.720	2.720	17,897
2026-02-01	2.740	2.820	2.710	2.720	2.720	90,924
2026-01-28	2.800	2.850	2.710	2.850	2.850	22,326
2026-01-27	2.800	2.850	2.780	2.850	2.850	30,019
2026-01-26	2.820	2.850	2.780	2.850	2.850	30,879
2026-01-25	2.830	2.890	2.830	2.850	2.850	7,130
2026-01-22	2.850	2.930	2.820	2.850	2.850	156,332
2026-01-21	2.840	2.960	2.830	2.960	2.960	27,935
2026-01-20	2.830	2.960	2.830	2.960	2.960	12,869
2026-01-19	2.870	3.000	2.800	2.960	2.960	155,377
2026-01-18	2.890	2.910	2.770	2.910	2.910	37,344
2026-01-15	2.820	2.910	2.800	2.910	2.910	18,373
2026-01-14	2.930	2.930	2.810	2.910	2.910	31,378
2026-01-13	2.950	2.950	2.850	2.910	2.910	19,995
2026-01-12	2.930	2.950	2.800	2.910	2.910	51,893
2026-01-11	2.860	2.960	2.830	2.870	2.870	111,771
2026-01-08	2.870	2.970	2.860	2.970	2.970	42,441
2026-01-06	2.860	2.970	2.830	2.970	2.970	27,105
2026-01-05	2.960	2.980	2.860	2.970	2.970	60,152
2026-01-04	2.890	2.960	2.780	2.850	2.850	125,395
2025-12-31	2.970	2.980	2.840	2.840	2.840	31,437
2025-12-30	2.960	2.980	2.840	2.840	2.840	16,466
2025-12-29	2.870	2.970	2.840	2.840	2.840	26,892
2025-12-28	2.860	2.980	2.840	2.840	2.840	20,783
2025-12-25	2.960	3.000	2.780	2.840	2.840	126,864
2025-12-24	3.000	3.050	2.900	2.920	2.920	65,911
2025-12-23	3.090	3.090	2.950	3.000	3.000	64,207
2025-12-22	3.010	3.130	2.980	2.990	2.990	90,224
2025-12-21	3.140	3.140	2.980	3.010	3.010	124,481
2025-12-18	3.010	3.150	2.950	3.040	3.040	71,004
2025-12-17	3.160	3.200	3.090	3.100	3.100	50,586
2025-12-16	3.360	3.360	3.130	3.250	3.250	109,997
2025-12-15	3.150	3.200	3.050	3.200	3.200	208,452
2025-12-14	3.010	3.200	2.990	3.050	3.050	64,145
2025-12-11	3.000	3.130	2.990	3.130	3.130	8,431
2025-12-10	3.030	3.130	2.980	3.130	3.130	19,969

← NewerPage 3 of 7 · 404 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.