Egypt Kuwait Holding Company (S.A.E.) (EGX:EKHOA)
Egypt · Delayed Price · Currency is EGP 23.01
+0.21 (0.92%)
At close: Jul 31, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.80 | 23.13 | 22.84 | 23.01 | 23.01 | 0.92% | 486,050 |
| Jul 30, 2025 | 23.10 | 23.32 | 22.80 | 22.80 | 22.80 | -1.30% | 798,921 |
| Jul 29, 2025 | 23.03 | 23.45 | 23.00 | 23.10 | 23.10 | 0.30% | 887,581 |
| Jul 28, 2025 | 23.19 | 23.65 | 23.03 | 23.03 | 23.03 | -0.69% | 1,424,954 |
| Jul 27, 2025 | 23.55 | 23.70 | 23.08 | 23.19 | 23.19 | -1.53% | 3,233,086 |
| Jul 23, 2025 | 24.37 | 24.80 | 23.30 | 23.55 | 23.55 | -3.36% | 2,647,393 |
| Jul 22, 2025 | 24.32 | 24.58 | 24.35 | 24.37 | 24.37 | 0.19% | 375,692 |
| Jul 21, 2025 | 24.56 | 24.72 | 24.32 | 24.32 | 24.32 | -0.97% | 1,027,184 |
| Jul 20, 2025 | 24.36 | 24.96 | 24.39 | 24.56 | 24.56 | 0.82% | 1,579,225 |
| Jul 17, 2025 | 24.53 | 24.73 | 23.80 | 24.36 | 24.36 | -0.70% | 1,129,894 |
| Jul 16, 2025 | 24.73 | 24.84 | 24.49 | 24.53 | 24.53 | -0.81% | 501,528 |
| Jul 15, 2025 | 24.78 | 25.02 | 24.56 | 24.73 | 24.73 | -0.19% | 555,562 |
| Jul 14, 2025 | 24.56 | 24.92 | 24.55 | 24.78 | 24.78 | 0.89% | 462,725 |
| Jul 13, 2025 | 25.32 | 25.42 | 24.51 | 24.56 | 24.56 | -3.01% | 1,147,432 |
| Jul 10, 2025 | 24.85 | 25.51 | 24.85 | 25.32 | 25.32 | 1.92% | 2,110,745 |
| Jul 9, 2025 | 24.66 | 25.11 | 24.42 | 24.85 | 24.85 | 0.77% | 1,121,656 |
| Jul 7, 2025 | 23.84 | 24.75 | 23.90 | 24.66 | 24.66 | 3.44% | 1,369,998 |
| Jul 6, 2025 | 23.80 | 23.94 | 23.77 | 23.84 | 23.84 | 0.16% | 664,149 |
| Jul 2, 2025 | 23.70 | 23.93 | 23.66 | 23.80 | 23.80 | 0.40% | 635,020 |
| Jul 1, 2025 | 24.42 | 24.30 | 23.67 | 23.70 | 23.70 | -2.92% | 678,970 |
| Jun 30, 2025 | 24.37 | 24.48 | 23.89 | 24.42 | 24.42 | 0.20% | 705,124 |
| Jun 29, 2025 | 24.28 | 24.66 | 24.23 | 24.37 | 24.37 | 0.39% | 824,734 |
| Jun 25, 2025 | 23.71 | 24.45 | 23.66 | 24.28 | 24.28 | 2.37% | 1,390,732 |
| Jun 24, 2025 | 23.19 | 23.89 | 23.32 | 23.71 | 23.71 | 2.26% | 1,174,154 |
| Jun 23, 2025 | 23.08 | 23.26 | 23.07 | 23.19 | 23.19 | 0.49% | 550,992 |
| Jun 22, 2025 | 22.56 | 23.09 | 21.90 | 23.08 | 23.08 | 2.28% | 511,335 |
| Jun 19, 2025 | 23.24 | 23.42 | 22.56 | 22.56 | 22.56 | -2.90% | 792,003 |
| Jun 18, 2025 | 23.19 | 23.40 | 22.98 | 23.24 | 23.24 | 0.20% | 824,544 |
| Jun 17, 2025 | 23.28 | 23.98 | 23.13 | 23.19 | 23.19 | -0.37% | 2,216,696 |
| Jun 16, 2025 | 23.41 | 23.75 | 23.23 | 23.28 | 23.28 | -0.57% | 608,536 |
| Jun 15, 2025 | 24.47 | 23.61 | 22.51 | 23.41 | 23.41 | -4.32% | 1,076,363 |
| Jun 12, 2025 | 25.28 | 25.28 | 24.47 | 24.47 | 24.47 | -3.20% | 1,426,913 |
| Jun 11, 2025 | 25.32 | 25.66 | 25.28 | 25.28 | 25.28 | -0.19% | 2,244,034 |
| Jun 10, 2025 | 24.86 | 25.39 | 24.94 | 25.32 | 25.32 | 1.87% | 1,824,696 |
| Jun 4, 2025 | 24.52 | 25.13 | 24.72 | 24.86 | 24.86 | 1.36% | 1,609,743 |
| Jun 3, 2025 | 24.42 | 24.61 | 24.42 | 24.52 | 24.52 | 0.43% | 507,805 |
| Jun 2, 2025 | 24.38 | 24.64 | 24.37 | 24.42 | 24.42 | 0.16% | 315,579 |
| Jun 1, 2025 | 24.59 | 24.70 | 24.37 | 24.38 | 24.38 | -0.85% | 747,606 |
| May 29, 2025 | 24.99 | 25.11 | 24.52 | 24.59 | 24.59 | -1.60% | 825,930 |
| May 28, 2025 | 24.47 | 25.22 | 24.58 | 24.99 | 24.99 | 2.14% | 2,206,280 |
| May 27, 2025 | 24.47 | 24.55 | 24.18 | 24.47 | 24.47 | - | 785,768 |
| May 26, 2025 | 24.55 | 24.65 | 24.39 | 24.47 | 24.47 | -0.35% | 721,535 |
| May 25, 2025 | 24.56 | 24.83 | 24.42 | 24.55 | 24.55 | -0.04% | 613,523 |
| May 22, 2025 | 24.28 | 24.66 | 23.70 | 24.56 | 24.56 | 1.18% | 4,261,520 |
| May 21, 2025 | 24.07 | 24.42 | 23.81 | 24.28 | 24.28 | 0.87% | 1,611,249 |
| May 20, 2025 | 24.80 | 24.99 | 24.04 | 24.07 | 24.07 | -2.96% | 2,311,910 |
| May 19, 2025 | 25.42 | 25.48 | 24.71 | 24.80 | 24.80 | -2.43% | 2,451,662 |
| May 18, 2025 | 25.58 | 25.54 | 25.32 | 25.42 | 25.42 | -0.63% | 1,698,453 |
| May 15, 2025 | 25.46 | 25.65 | 25.41 | 25.58 | 25.58 | 0.49% | 395,348 |
| May 14, 2025 | 25.39 | 25.47 | 25.35 | 25.46 | 25.46 | 0.26% | 349,772 |