El Kahera El Watania Investment (EGX:KWIN)
Egypt · Delayed Price · Currency is EGP 74.47
-2.00 (-2.62%)
At close: Dec 21, 2025
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 74.47 | 75.79 | 70.16 | 70.54 | 70.54 | -5.28% | 41,946 |
| Dec 21, 2025 | 76.47 | 79.90 | 74.00 | 74.47 | 74.47 | -2.62% | 73,612 |
| Dec 18, 2025 | 81.85 | 89.70 | 74.07 | 76.47 | 76.47 | -6.57% | 318,161 |
| Dec 17, 2025 | 68.21 | 81.85 | 70.12 | 81.85 | 81.85 | 20.00% | 276,610 |
| Dec 16, 2025 | 70.96 | 71.99 | 68.00 | 68.21 | 68.21 | -3.88% | 17,931 |
| Dec 15, 2025 | 66.80 | 72.00 | 66.55 | 70.96 | 70.96 | 6.23% | 41,706 |
| Dec 14, 2025 | 66.29 | 67.68 | 65.71 | 66.80 | 66.80 | 0.77% | 12,658 |
| Dec 11, 2025 | 66.42 | 67.37 | 66.10 | 66.29 | 66.29 | -0.20% | 5,379 |
| Dec 10, 2025 | 67.50 | 68.98 | 65.70 | 66.42 | 66.42 | -1.60% | 20,570 |
| Dec 9, 2025 | 65.17 | 71.38 | 64.64 | 67.50 | 67.50 | 3.58% | 32,211 |
| Dec 8, 2025 | 64.96 | 67.30 | 64.64 | 65.17 | 65.17 | 0.32% | 8,010 |
| Dec 7, 2025 | 66.27 | 66.43 | 64.50 | 64.96 | 64.96 | -1.98% | 7,355 |
| Dec 4, 2025 | 66.07 | 68.50 | 65.12 | 66.27 | 66.27 | 0.30% | 10,640 |
| Dec 3, 2025 | 65.03 | 66.43 | 64.00 | 66.07 | 66.07 | 1.60% | 12,545 |
| Dec 2, 2025 | 66.40 | 67.00 | 64.01 | 65.03 | 65.03 | -2.06% | 12,771 |
| Dec 1, 2025 | 66.40 | 66.89 | 65.00 | 66.40 | 66.40 | - | 3,969 |
| Nov 30, 2025 | 66.40 | 67.10 | 65.35 | 66.40 | 66.40 | - | 3,940 |
| Nov 27, 2025 | 67.34 | 68.00 | 65.00 | 66.40 | 66.40 | -1.40% | 7,921 |
| Nov 26, 2025 | 66.99 | 69.90 | 65.62 | 67.34 | 67.34 | 0.52% | 10,735 |
| Nov 25, 2025 | 66.25 | 73.00 | 65.90 | 66.99 | 66.99 | 1.12% | 58,382 |
| Nov 24, 2025 | 66.19 | 68.00 | 64.06 | 66.25 | 66.25 | 0.09% | 26,926 |
| Nov 23, 2025 | 67.97 | 69.50 | 66.00 | 66.19 | 66.19 | -2.62% | 29,548 |
| Nov 20, 2025 | 70.39 | 70.39 | 67.30 | 67.97 | 67.97 | -3.44% | 24,116 |
| Nov 19, 2025 | 69.54 | 71.50 | 69.00 | 70.39 | 70.39 | 1.22% | 8,380 |
| Nov 18, 2025 | 72.58 | 73.00 | 69.00 | 69.54 | 69.54 | -4.19% | 21,792 |
| Nov 17, 2025 | 73.08 | 74.50 | 71.60 | 72.58 | 72.58 | -0.68% | 32,385 |
| Nov 16, 2025 | 73.73 | 78.00 | 72.86 | 73.08 | 73.08 | -0.88% | 47,649 |
| Nov 13, 2025 | 73.06 | 74.00 | 72.00 | 73.73 | 73.73 | 0.92% | 38,368 |
| Nov 12, 2025 | 72.41 | 74.40 | 72.22 | 73.06 | 73.06 | 0.90% | 24,490 |
| Nov 11, 2025 | 72.51 | 75.90 | 72.10 | 72.41 | 72.41 | -0.14% | 29,657 |
| Nov 10, 2025 | 74.35 | 75.82 | 72.00 | 72.51 | 72.51 | -2.47% | 26,473 |
| Nov 9, 2025 | 76.19 | 79.49 | 74.03 | 74.35 | 74.35 | -2.42% | 27,535 |
| Nov 6, 2025 | 75.18 | 82.50 | 74.00 | 76.19 | 76.19 | 1.34% | 133,982 |
| Nov 5, 2025 | 69.71 | 80.90 | 69.80 | 75.18 | 75.18 | 7.85% | 192,307 |
| Nov 4, 2025 | 70.39 | 71.48 | 69.01 | 69.71 | 69.71 | -0.97% | 6,475 |
| Nov 3, 2025 | 69.02 | 71.00 | 68.26 | 70.39 | 70.39 | 1.98% | 8,921 |
| Nov 2, 2025 | 69.65 | 70.99 | 68.10 | 69.02 | 69.02 | -0.90% | 6,166 |
| Oct 30, 2025 | 69.85 | 71.89 | 69.40 | 69.65 | 69.65 | -0.29% | 7,251 |
| Oct 29, 2025 | 69.75 | 73.00 | 69.51 | 69.85 | 69.85 | 0.14% | 26,093 |
| Oct 28, 2025 | 70.94 | 71.80 | 69.40 | 69.75 | 69.75 | -1.68% | 4,641 |
| Oct 27, 2025 | 70.14 | 73.00 | 69.40 | 70.94 | 70.94 | 1.14% | 8,180 |
| Oct 26, 2025 | 69.26 | 70.99 | 69.40 | 70.14 | 70.14 | 1.27% | 10,561 |
| Oct 23, 2025 | 70.59 | 70.99 | 66.05 | 69.26 | 69.26 | -1.88% | 21,751 |
| Oct 22, 2025 | 70.43 | 71.99 | 70.02 | 70.59 | 70.59 | 0.23% | 22,777 |
| Oct 21, 2025 | 72.29 | 73.00 | 70.07 | 70.43 | 70.43 | -2.57% | 19,045 |
| Oct 20, 2025 | 72.99 | 73.40 | 72.00 | 72.29 | 72.29 | -0.96% | 23,515 |
| Oct 19, 2025 | 73.26 | 75.70 | 72.70 | 72.99 | 72.99 | -0.37% | 30,596 |
| Oct 16, 2025 | 73.15 | 75.59 | 73.01 | 73.26 | 73.26 | 0.15% | 21,168 |
| Oct 15, 2025 | 73.54 | 77.80 | 72.80 | 73.15 | 73.15 | -0.53% | 61,094 |
| Oct 14, 2025 | 72.60 | 74.01 | 72.60 | 73.54 | 73.54 | 1.29% | 17,263 |