National Bank Of Kuwait- Egypt- NBK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	19.700	20.030	19.700	19.700	19.700	754
2022-01-31	19.700	19.950	18.860	19.700	19.700	32
2022-01-30	19.700	19.760	19.700	19.700	19.700	2
2022-01-26	19.700	19.940	19.540	19.700	19.700	194
2022-01-25	19.700	19.990	19.700	19.700	19.700	5,899
2022-01-24	19.700	19.800	19.700	19.700	19.700	5,837
2022-01-23	19.700	19.700	19.600	19.700	19.700	32,613
2022-01-20	19.500	19.700	19.500	19.700	19.700	18,564
2022-01-19	19.500	19.600	19.500	19.500	19.500	6,500
2022-01-18	19.500	19.500	19.500	19.500	19.500	1,670
2022-01-17	19.500	19.670	19.500	19.500	19.500	3,393
2022-01-16	19.520	19.600	19.350	19.500	19.500	55,577
2022-01-13	19.500	19.730	19.500	19.520	19.520	16,255
2022-01-12	19.510	19.510	19.500	19.500	19.500	29,052
2022-01-11	19.510	19.590	19.500	19.510	19.510	12,134
2022-01-10	19.500	19.550	19.350	19.510	19.510	66,027
2022-01-09	19.500	19.500	19.500	19.500	19.500	1
2022-01-05	19.500	19.800	19.500	19.500	19.500	14,611
2022-01-04	19.500	19.650	19.500	19.500	19.500	3,227
2022-01-03	19.280	19.890	19.280	19.500	19.500	84,908
2022-01-02	19.280	19.530	19.210	19.280	19.280	11,425
2021-12-30	19.200	19.450	19.200	19.280	19.280	18,005
2021-12-29	19.200	19.400	19.200	19.200	19.200	10,016
2021-12-28	19.070	19.400	19.070	19.200	19.200	20,815
2021-12-27	19.070	19.190	19.030	19.070	19.070	13,115
2021-12-26	19.070	19.210	19.070	19.070	19.070	13,242
2021-12-23	19.040	19.450	19.040	19.070	19.070	19,152
2021-12-22	19.060	19.100	19.000	19.040	19.040	17,284
2021-12-21	18.990	19.450	18.990	19.060	19.060	89,268
2021-12-20	18.590	19.050	18.590	18.990	18.990	33,580
2021-12-19	18.590	19.430	18.590	18.590	18.590	6,236
2021-12-16	18.590	19.000	18.590	18.590	18.590	10,541
2021-12-15	18.590	18.800	18.590	18.590	18.590	2,150
2021-12-14	18.570	18.780	18.500	18.590	18.590	18,750
2021-12-13	18.830	19.000	18.500	18.570	18.570	33,071
2021-12-12	18.490	19.400	18.490	18.830	18.830	23,178
2021-12-09	18.490	19.400	18.490	18.490	18.490	4,019
2021-12-08	18.820	19.000	18.000	18.490	18.490	16,600
2021-12-07	18.820	19.400	18.820	18.820	18.820	3,500
2021-12-06	18.820	19.480	18.820	18.820	18.820	14,319
2021-12-05	18.820	18.900	18.820	18.820	18.820	1,006
2021-12-02	19.000	19.000	18.800	18.820	18.820	17,282
2021-12-01	18.820	19.010	18.820	19.000	19.000	27,244
2021-11-30	18.820	19.010	18.810	18.820	18.820	11,018
2021-11-29	18.820	20.200	18.820	18.820	18.820	4,932
2021-11-28	18.820	19.000	18.700	18.820	18.820	12,502
2021-11-25	18.030	19.500	18.030	18.820	18.820	25,749
2021-11-24	18.030	19.010	18.030	18.030	18.030	12,459
2021-11-23	18.030	18.700	18.030	18.030	18.030	9,056
2021-11-22	18.030	18.400	18.030	18.030	18.030	6,013
2021-11-21	18.030	18.400	18.030	18.030	18.030	2,254
2021-11-18	18.010	18.400	18.000	18.030	18.030	46,569
2021-11-17	18.200	18.490	18.000	18.010	18.010	18,328
2021-11-16	18.010	18.200	17.700	18.200	18.200	18,815
2021-11-15	18.000	18.280	17.800	18.010	18.010	32,442
2021-11-14	17.260	18.200	17.000	18.000	18.000	27,262
2021-11-11	17.260	18.000	17.000	17.260	17.260	11,885
2021-11-10	17.700	17.700	17.000	17.260	17.260	25,025
2021-11-09	17.700	18.480	17.600	17.700	17.700	4,292
2021-11-08	17.360	17.800	17.360	17.700	17.700	20,206

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-06	1.2500 EGP
2019-04-22	1.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.