Egypt Kuwait Holding Company (S.A.E.) (EGX:EKHO)
0.7090
-0.0010 (-0.14%)
At close: Oct 23, 2025
EGX:EKHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 97,192 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.14% | 52,369 |
| Oct 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 165,631 |
| Oct 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 125,880 |
| Oct 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 135,212 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 171,036 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | 135,931 |
| Oct 14, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.14% | 56,873 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 85,491 |
| Oct 12, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.42% | 87,479 |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 258,136 |
| Oct 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.41% | 208,369 |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.14% | 49,133 |
| Oct 5, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.14% | 145,253 |
| 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 |