Misr Kuwait Investment & Trading Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 3.030 | 3.130 | 2.980 | 3.130 | 3.130 | 21,747 |
| 2025-12-08 | 2.990 | 3.130 | 2.980 | 3.130 | 3.130 | 2,798 |
| 2025-12-07 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 40,386 |
| 2025-12-04 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 24,140 |
| 2025-12-03 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 17,627 |
| 2025-12-02 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 33,614 |
| 2025-12-01 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 9,210 |
| 2025-11-30 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 32,414 |
| 2025-11-27 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 25,351 |
| 2025-11-26 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 26,652 |
| 2025-11-25 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 22,509 |
| 2025-11-24 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 15,326 |
| 2025-11-23 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 17,907 |
| 2025-11-20 | 3.000 | 3.130 | 2.980 | 3.130 | 3.130 | 292 |
| 2025-11-19 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 2,419 |
| 2025-11-18 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 22,230 |
| 2025-11-17 | 3.000 | 3.130 | 2.980 | 3.130 | 3.130 | 5,607 |
| 2025-11-16 | 3.030 | 3.130 | 2.980 | 3.130 | 3.130 | 6,258 |
| 2025-11-13 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 12,990 |
| 2025-11-12 | 3.050 | 3.130 | 2.980 | 3.130 | 3.130 | 6,522 |
| 2025-11-11 | 3.000 | 3.130 | 2.980 | 3.130 | 3.130 | 4,723 |
| 2025-11-10 | 3.040 | 3.130 | 2.980 | 3.130 | 3.130 | 29,566 |
| 2025-11-09 | 3.130 | 3.130 | 3.040 | 3.130 | 3.130 | 17,187 |
| 2025-11-06 | 3.130 | 3.130 | 3.040 | 3.130 | 3.130 | 3,083 |
| 2025-11-05 | 3.160 | 3.160 | 3.020 | 3.130 | 3.130 | 7,023 |
| 2025-11-04 | 3.130 | 3.190 | 3.130 | 3.130 | 3.130 | 19,208 |
| 2025-11-03 | 3.190 | 3.190 | 3.130 | 3.130 | 3.130 | 6,042 |
| 2025-11-02 | 3.130 | 3.180 | 3.000 | 3.130 | 3.130 | 73,744 |
| 2025-10-30 | 3.020 | 3.160 | 3.000 | 3.110 | 3.110 | 8,549 |
| 2025-10-29 | 3.170 | 3.180 | 3.000 | 3.110 | 3.110 | 43,437 |
| 2025-10-28 | 3.160 | 3.190 | 3.050 | 3.110 | 3.110 | 59,863 |
| 2025-10-27 | 3.150 | 3.180 | 3.070 | 3.150 | 3.150 | 37,619 |
| 2025-10-26 | 3.100 | 3.160 | 3.080 | 3.150 | 3.150 | 38,101 |
| 2025-10-23 | 3.090 | 3.170 | 3.090 | 3.150 | 3.150 | 22,803 |
| 2025-10-22 | 3.090 | 3.180 | 3.090 | 3.150 | 3.150 | 39,784 |
| 2025-10-21 | 3.080 | 3.300 | 3.080 | 3.150 | 3.150 | 34,611 |
| 2025-10-20 | 3.100 | 3.170 | 3.080 | 3.150 | 3.150 | 9,692 |
| 2025-10-19 | 3.120 | 3.170 | 3.020 | 3.150 | 3.150 | 23,142 |
| 2025-10-16 | 3.090 | 3.150 | 3.010 | 3.150 | 3.150 | 18,539 |
| 2025-10-15 | 3.110 | 3.170 | 3.000 | 3.150 | 3.150 | 29,690 |
| 2025-10-14 | 3.160 | 3.280 | 3.000 | 3.150 | 3.150 | 28,050 |
| 2025-10-13 | 3.140 | 3.300 | 3.140 | 3.150 | 3.150 | 4,062 |
| 2025-10-12 | 3.190 | 3.410 | 3.120 | 3.150 | 3.150 | 172,665 |
| 2025-10-08 | 3.330 | 3.340 | 3.120 | 3.250 | 3.250 | 18,864 |
| 2025-10-07 | 3.140 | 3.390 | 3.090 | 3.250 | 3.250 | 69,018 |
| 2025-10-06 | 3.080 | 3.240 | 3.080 | 3.240 | 3.240 | 20,255 |
| 2025-10-05 | 3.090 | 3.240 | 3.080 | 3.240 | 3.240 | 26,045 |
| 2025-10-02 | 3.100 | 3.240 | 3.090 | 3.240 | 3.240 | 4,843 |
| 2025-10-01 | 3.160 | 3.240 | 3.090 | 3.240 | 3.240 | 6,917 |
| 2025-09-30 | 3.090 | 3.240 | 3.080 | 3.240 | 3.240 | 7,259 |
| 2025-09-29 | 3.100 | 3.240 | 3.080 | 3.240 | 3.240 | 7,929 |
| 2025-09-28 | 3.200 | 3.240 | 3.090 | 3.240 | 3.240 | 4,459 |
| 2025-09-25 | 3.090 | 3.240 | 3.090 | 3.240 | 3.240 | 894 |
| 2025-09-24 | 3.110 | 3.240 | 3.080 | 3.240 | 3.240 | 10,182 |
| 2025-09-23 | 3.100 | 3.240 | 3.090 | 3.240 | 3.240 | 9,237 |
| 2025-09-22 | 3.230 | 3.240 | 3.080 | 3.240 | 3.240 | 5,057 |
| 2025-09-21 | 3.250 | 3.270 | 3.110 | 3.240 | 3.240 | 13,576 |
| 2025-09-18 | 3.080 | 3.240 | 3.080 | 3.240 | 3.240 | 23,214 |
| 2025-09-17 | 3.210 | 3.240 | 3.170 | 3.240 | 3.240 | 2,163 |
| 2025-09-16 | 3.080 | 3.270 | 3.080 | 3.240 | 3.240 | 31,260 |
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.