Misr Kuwait Investment & Trading Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 3.200 | 3.240 | 3.080 | 3.240 | 3.240 | 21,696 |
| 2025-09-14 | 3.250 | 3.300 | 3.200 | 3.240 | 3.240 | 73,167 |
| 2025-09-11 | 3.290 | 3.360 | 3.200 | 3.360 | 3.360 | 11,352 |
| 2025-09-10 | 3.200 | 3.370 | 3.200 | 3.360 | 3.360 | 16,094 |
| 2025-09-09 | 3.470 | 3.470 | 3.210 | 3.360 | 3.360 | 25,621 |
| 2025-09-08 | 3.310 | 3.390 | 3.200 | 3.360 | 3.360 | 25,444 |
| 2025-09-07 | 3.460 | 3.460 | 3.310 | 3.360 | 3.360 | 14,273 |
| 2025-09-03 | 3.360 | 3.500 | 3.320 | 3.360 | 3.360 | 28,913 |
| 2025-09-02 | 3.360 | 3.470 | 3.360 | 3.360 | 3.360 | 23,931 |
| 2025-09-01 | 3.330 | 3.520 | 3.330 | 3.360 | 3.360 | 27,585 |
| 2025-08-31 | 3.380 | 3.520 | 3.320 | 3.360 | 3.360 | 17,688 |
| 2025-08-28 | 3.410 | 3.500 | 3.300 | 3.360 | 3.360 | 50,668 |
| 2025-08-27 | 3.550 | 3.550 | 3.410 | 3.470 | 3.470 | 16,386 |
| 2025-08-26 | 3.470 | 3.560 | 3.440 | 3.470 | 3.470 | 76,267 |
| 2025-08-25 | 3.680 | 3.680 | 3.440 | 3.570 | 3.570 | 39,363 |
| 2025-08-24 | 3.520 | 3.670 | 3.340 | 3.570 | 3.570 | 91,537 |
| 2025-08-21 | 3.530 | 3.670 | 3.440 | 3.510 | 3.510 | 62,987 |
| 2025-08-20 | 3.630 | 3.790 | 3.430 | 3.610 | 3.610 | 101,260 |
| 2025-08-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 42,216 |
| 2025-08-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 45,158 |
| 2025-08-17 | 3.300 | 3.440 | 3.280 | 3.280 | 3.280 | 30,448 |
| 2025-08-14 | 3.400 | 3.420 | 3.270 | 3.280 | 3.280 | 77,335 |
| 2025-08-13 | 3.340 | 3.440 | 3.300 | 3.440 | 3.440 | 16,989 |
| 2025-08-12 | 3.420 | 3.440 | 3.300 | 3.440 | 3.440 | 37,398 |
| 2025-08-11 | 3.440 | 3.490 | 3.270 | 3.440 | 3.440 | 33,941 |
| 2025-08-10 | 3.530 | 3.670 | 3.390 | 3.440 | 3.440 | 93,700 |
| 2025-08-07 | 3.710 | 3.770 | 3.530 | 3.560 | 3.560 | 54,015 |
| 2025-08-06 | 3.580 | 3.790 | 3.580 | 3.710 | 3.710 | 18,395 |
| 2025-08-05 | 3.680 | 3.830 | 3.500 | 3.710 | 3.710 | 65,120 |
| 2025-08-04 | 3.670 | 3.840 | 3.480 | 3.680 | 3.680 | 89,802 |
| 2025-08-03 | 3.850 | 4.030 | 3.660 | 3.660 | 3.660 | 101,353 |
| 2025-07-31 | 3.830 | 3.880 | 3.520 | 3.850 | 3.850 | 108,723 |
| 2025-07-30 | 3.540 | 3.900 | 3.540 | 3.700 | 3.700 | 251,947 |
| 2025-07-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 46,450 |
| 2025-07-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 57,415 |
| 2025-07-27 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 9,094 |
| 2025-07-23 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 7,011 |
| 2025-07-22 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 11,207 |
| 2025-07-21 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 7,667 |
| 2025-07-20 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 23,426 |
| 2025-07-17 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-07-16 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 594 |
| 2025-07-15 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 3,086 |
| 2025-07-14 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 6,562 |
| 2025-07-13 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 4,096 |
| 2025-07-10 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 8,912 |
| 2025-07-09 | 3.910 | 4.110 | 3.910 | 4.110 | 4.110 | 911 |
| 2025-07-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 37,544 |
| 2025-07-06 | 4.110 | 4.320 | 4.110 | 4.320 | 4.320 | 7,471 |
| 2025-07-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 39,171 |
| 2025-07-01 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 9,584 |
| 2025-06-30 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 707 |
| 2025-06-29 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 2,433 |
| 2025-06-25 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 345 |
| 2025-06-24 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 1,252 |
| 2025-06-23 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 1,325 |
| 2025-06-22 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 316 |
| 2025-06-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-06-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-06-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
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.