Egypt Kuwait Holding Company (S.A.E.) (EGX:EKHO)
0.7260
-0.0020 (-0.27%)
At close: Sep 29, 2025
EGX:EKHO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.28% | 117,416 |
Oct 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.14% | 178,477 |
Sep 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 56,413 |
Sep 29, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.27% | 242,312 |
Sep 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | 65,420 |
Sep 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 120,141 |
Sep 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.41% | 889,564 |
Sep 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.14% | 215,437 |
Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.14% | 156,155 |
Sep 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 126,895 |
Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.14% | 102,139 |
Sep 17, 2025 | 0.72 | 0.73 | 0.73 | 0.73 | 0.73 | 0.28% | 221,017 |
Sep 16, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.28% | 351,265 |
Sep 15, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.56% | 145,869 |
Sep 14, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.42% | 126,354 |
Sep 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 113,889 |
Sep 10, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.28% | 56,111 |
Sep 9, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.14% | 14,681 |
Sep 8, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.42% | 59,151 |
Sep 7, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.28% | 148,692 |
Sep 3, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 540,803 |
Sep 2, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 371,597 |
Sep 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.42% | 279,037 |
Aug 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.56% | 188,960 |
Aug 28, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.56% | 111,220 |
Aug 27, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.27% | 463,539 |
Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.42% | 49,742 |
Aug 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 119,715 |
Aug 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 211,079 |
Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 473,612 |
Aug 20, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 514,570 |
Aug 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.56% | 395,469 |
Aug 18, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.55% | 769,629 |
Aug 17, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.87% | 333,542 |
Aug 14, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.28% | 331,592 |
Aug 13, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 1.00% | 891,346 |
Aug 12, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.50% | 681,807 |
Aug 11, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.19% | 342,185 |
Aug 10, 2025 | 0.66 | 0.67 | 0.67 | 0.67 | 0.67 | 1.20% | 169,904 |
Aug 7, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.45% | 15,292 |
Aug 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 99,002 |
Aug 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.61% | 137,366 |
Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | 318,526 |
Aug 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 57,560 |
Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.46% | 257,952 |
Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | 426,430 |
Jul 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 173,353 |
Jul 28, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.46% | 269,065 |
Jul 27, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 524,965 |
Jul 23, 2025 | 0.65 | 0.67 | 0.66 | 0.66 | 0.66 | 1.07% | 535,471 |