Misr Kuwait Investment & Trading Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-06-15 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 33 |
| 2025-06-12 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 15 |
| 2025-06-11 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 1,266 |
| 2025-06-10 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 304 |
| 2025-06-04 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 665 |
| 2025-06-03 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 1,142 |
| 2025-06-02 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 1,425 |
| 2025-06-01 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-29 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 498 |
| 2025-05-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-27 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-11 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-08 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-05-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-04-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-04-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-04-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 104,533 |
| 2025-04-17 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 96,251 |
| 2025-04-16 | 3.740 | 3.760 | 3.450 | 3.760 | 3.760 | 149,837 |
| 2025-04-15 | 3.050 | 3.420 | 3.010 | 3.420 | 3.420 | 147,490 |
| 2025-04-14 | 3.000 | 3.200 | 2.620 | 3.110 | 3.110 | 235,977 |
| 2025-04-13 | 2.880 | 3.200 | 2.880 | 2.910 | 2.910 | 78,509 |
| 2025-04-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-04-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-04-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-04-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-04-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 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.