Egypt Kuwait Holding Company (S.A.E.) (EGX:EKHOA)
Egypt · Delayed Price · Currency is EGP 25.07
-0.27 (-1.07%)
At close: Aug 27, 2025
EGX:EKHOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.34 | 25.40 | 25.05 | 25.07 | 25.07 | -1.07% | 838,938 |
| Aug 26, 2025 | 25.52 | 25.65 | 25.28 | 25.34 | 25.34 | -0.71% | 2,097,999 |
| Aug 25, 2025 | 25.58 | 25.77 | 25.52 | 25.52 | 25.52 | -0.23% | 2,008,550 |
| Aug 24, 2025 | 24.91 | 25.62 | 24.95 | 25.58 | 25.58 | 2.69% | 4,431,632 |
| Aug 21, 2025 | 24.61 | 25.05 | 24.46 | 24.91 | 24.91 | 1.22% | 1,680,049 |
| Aug 20, 2025 | 25.01 | 25.19 | 24.60 | 24.61 | 24.61 | -1.60% | 1,119,811 |
| Aug 19, 2025 | 24.87 | 25.05 | 24.76 | 25.01 | 25.01 | 0.56% | 2,071,443 |
| Aug 18, 2025 | 24.28 | 24.98 | 24.30 | 24.87 | 24.87 | 2.43% | 3,488,164 |
| Aug 17, 2025 | 23.88 | 24.38 | 23.90 | 24.28 | 24.28 | 1.68% | 899,111 |
| Aug 14, 2025 | 24.17 | 24.35 | 23.88 | 23.88 | 23.88 | -1.20% | 683,873 |
| Aug 13, 2025 | 23.81 | 24.33 | 23.80 | 24.17 | 24.17 | 1.51% | 2,288,945 |
| Aug 12, 2025 | 23.70 | 23.93 | 23.68 | 23.81 | 23.81 | 0.46% | 708,637 |
| Aug 11, 2025 | 23.70 | 24.10 | 23.65 | 23.70 | 23.70 | - | 1,106,381 |
| Aug 10, 2025 | 23.79 | 23.95 | 23.60 | 23.70 | 23.70 | -0.38% | 714,654 |
| Aug 7, 2025 | 23.80 | 23.95 | 23.71 | 23.79 | 23.79 | -0.04% | 845,289 |
| Aug 6, 2025 | 23.98 | 24.17 | 23.71 | 23.80 | 23.80 | -0.75% | 896,594 |
| Aug 5, 2025 | 23.20 | 24.24 | 23.30 | 23.98 | 23.98 | 3.36% | 3,215,262 |
| Aug 4, 2025 | 23.01 | 23.39 | 23.01 | 23.20 | 23.20 | 0.83% | 477,181 |
| Aug 3, 2025 | 23.01 | 23.12 | 22.89 | 23.01 | 23.01 | - | 436,500 |
| 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 |