El Kahera El Watania Investment (EGX:KWIN)
Egypt · Delayed Price · Currency is EGP 65.03
-1.37 (-2.06%)
At close: Dec 2, 2025
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 72.82 | 74.44 | 72.07 | 72.60 | 72.60 | -0.30% | 16,573 |
| Oct 12, 2025 | 73.48 | 75.00 | 72.65 | 72.82 | 72.82 | -0.90% | 29,512 |
| Oct 8, 2025 | 72.00 | 78.00 | 71.66 | 73.48 | 73.48 | 2.06% | 90,418 |
| Oct 7, 2025 | 71.09 | 75.00 | 71.62 | 72.00 | 72.00 | 1.28% | 24,273 |
| Oct 6, 2025 | 72.36 | 72.78 | 71.00 | 71.09 | 71.09 | -1.76% | 7,782 |
| Oct 5, 2025 | 71.94 | 73.20 | 71.81 | 72.36 | 72.36 | 0.58% | 6,417 |
| Oct 2, 2025 | 72.02 | 73.30 | 71.81 | 71.94 | 71.94 | -0.11% | 11,080 |
| Oct 1, 2025 | 72.37 | 73.75 | 71.60 | 72.02 | 72.02 | -0.48% | 19,067 |
| Sep 30, 2025 | 72.93 | 74.99 | 72.15 | 72.37 | 72.37 | -0.77% | 25,584 |
| Sep 29, 2025 | 72.59 | 76.90 | 72.59 | 72.93 | 72.93 | 0.47% | 63,692 |
| Sep 28, 2025 | 72.56 | 75.44 | 71.11 | 72.59 | 72.59 | 0.04% | 26,664 |
| Sep 25, 2025 | 73.31 | 75.00 | 72.23 | 72.56 | 72.56 | -1.02% | 36,073 |
| Sep 24, 2025 | 72.21 | 77.00 | 72.00 | 73.31 | 73.31 | 1.52% | 76,258 |
| Sep 23, 2025 | 72.47 | 75.00 | 71.00 | 72.21 | 72.21 | -0.36% | 34,988 |
| Sep 22, 2025 | 75.47 | 77.98 | 69.02 | 72.47 | 72.47 | -3.98% | 49,480 |