Egypt Kuwait Holding Company (S.A.E.) (EGX:EKHO)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.6640
+0.0030 (0.45%)
At close: Aug 7, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.14% | 167,281 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.29% | 81,060 |
| Jul 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 101,131 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 49,200 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.29% | 226,919 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.29% | 38,694 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.58% | 480,675 |
| Jul 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.31% | 288,184 |
| Jul 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.89% | 96,100 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 59,068 |
| Jul 7, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.65 | 0.88% | 61,520 |
| Jul 6, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.45% | 287,849 |
| Jul 2, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.73% | 173,657 |
| Jul 1, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.66 | 0.73% | 115,440 |
| Jun 30, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.04% | 193,424 |
| Jun 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 166,954 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.14% | 71,223 |
| Jun 24, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.73% | 152,874 |
| Jun 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61% | 171,474 |
| Jun 22, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 1.86% | 86,923 |
| Jun 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.62% | 76,805 |
| Jun 18, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.77% | 226,763 |
| Jun 17, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.67% | 409,021 |
| Jun 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.95% | 333,875 |
| Jun 15, 2025 | 0.65 | 0.64 | 0.62 | 0.64 | 0.64 | -1.91% | 318,371 |
| Jun 12, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.31% | 398,998 |
| Jun 11, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.66 | 0.60% | 131,656 |
| Jun 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.31% | 125,206 |
| Jun 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.89% | 120,106 |
| Jun 3, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.58% | 64,539 |
| Jun 2, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 60,674 |
| Jun 1, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.14% | 44,580 |
| May 29, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.87% | 158,407 |
| May 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.87% | 150,140 |
| May 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 95,279 |
| May 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.14% | 87,179 |
| May 25, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.87% | 116,351 |
| May 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.44% | 328,797 |
| May 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.42% | 221,029 |