Misr Kuwait Investment & Trading Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-20 | 3.300 | 3.300 | 3.020 | 3.200 | 3.200 | 188,815 |
| 2025-02-19 | 3.280 | 3.320 | 3.220 | 3.310 | 3.310 | 21,458 |
| 2025-02-18 | 3.380 | 3.380 | 3.270 | 3.310 | 3.310 | 24,097 |
| 2025-02-17 | 3.310 | 3.390 | 3.270 | 3.310 | 3.310 | 23,363 |
| 2025-02-16 | 3.330 | 3.390 | 3.250 | 3.310 | 3.310 | 24,623 |
| 2025-02-13 | 3.320 | 3.440 | 3.260 | 3.310 | 3.310 | 40,534 |
| 2025-02-12 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 17,404 |
| 2025-02-11 | 3.310 | 3.450 | 3.310 | 3.310 | 3.310 | 30,838 |
| 2025-02-10 | 3.490 | 3.500 | 3.260 | 3.310 | 3.310 | 66,537 |
| 2025-02-09 | 3.580 | 3.580 | 3.200 | 3.380 | 3.380 | 29,234 |
| 2025-02-06 | 3.580 | 3.590 | 3.200 | 3.380 | 3.380 | 49,449 |
| 2025-02-05 | 3.520 | 3.650 | 3.400 | 3.510 | 3.510 | 9,593 |
| 2025-02-04 | 3.600 | 3.780 | 3.510 | 3.510 | 3.510 | 39,942 |
| 2025-02-03 | 3.340 | 3.590 | 3.260 | 3.510 | 3.510 | 100,127 |
| 2025-02-02 | 3.330 | 3.380 | 3.260 | 3.270 | 3.270 | 62,845 |
| 2025-01-30 | 3.350 | 3.440 | 3.250 | 3.300 | 3.300 | 47,474 |
| 2025-01-29 | 3.720 | 3.720 | 3.250 | 3.310 | 3.310 | 80,545 |
| 2025-01-28 | 3.820 | 3.820 | 3.340 | 3.420 | 3.420 | 134,718 |
| 2025-01-27 | 3.910 | 3.910 | 3.600 | 3.710 | 3.710 | 79,087 |
| 2025-01-26 | 4.040 | 4.150 | 3.650 | 3.840 | 3.840 | 102,514 |
| 2025-01-23 | 4.190 | 4.190 | 3.780 | 4.050 | 4.050 | 164,148 |
| 2025-01-22 | 4.100 | 4.190 | 3.900 | 4.190 | 4.190 | 217,303 |
| 2025-01-21 | 4.190 | 4.530 | 3.770 | 3.810 | 3.810 | 142,994 |
| 2025-01-20 | 4.500 | 4.900 | 4.090 | 4.180 | 4.180 | 95,837 |
| 2025-01-19 | 4.490 | 4.980 | 4.490 | 4.540 | 4.540 | 338,529 |
| 2025-01-16 | 4.490 | 4.980 | 4.490 | 4.980 | 4.980 | 5,127 |
| 2025-01-15 | 4.490 | 4.980 | 4.490 | 4.980 | 4.980 | 3,521 |
| 2025-01-14 | 4.490 | 4.980 | 4.490 | 4.980 | 4.980 | 2,844 |
| 2025-01-13 | 4.490 | 4.980 | 4.490 | 4.980 | 4.980 | 10,712 |
| 2025-01-12 | 4.490 | 4.980 | 4.490 | 4.980 | 4.980 | 7,282 |
| 2025-01-09 | 4.490 | 4.980 | 4.490 | 4.980 | 4.980 | 10,040 |
| 2025-01-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 33,854 |
| 2025-01-06 | 4.980 | 5.530 | 4.980 | 5.530 | 5.530 | 9,823 |
| 2025-01-05 | 4.980 | 5.530 | 4.980 | 5.530 | 5.530 | 4,220 |
| 2025-01-02 | 4.980 | 5.530 | 4.980 | 5.530 | 5.530 | 4,692 |
| 2024-12-31 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 2,862 |
← NewerPage 7 of 7 · 404 trading days
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.