El Kahera El Watania Investment (EGX:KWIN)
Egypt · Delayed Price · Currency is EGP 79.11
0.00 (0.00%)
At close: Sep 8, 2025
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.11 | 80.00 | 73.50 | 76.67 | 76.67 | -3.08% | 5,384 |
| Sep 8, 2025 | 79.11 | 80.77 | 77.10 | 79.11 | 79.11 | - | 1,006 |
| Sep 7, 2025 | 82.09 | 82.09 | 73.25 | 79.11 | 79.11 | -3.63% | 3,934 |
| Sep 3, 2025 | 82.09 | 82.50 | 79.60 | 82.09 | 82.09 | - | 3,063 |
| Sep 2, 2025 | 82.09 | 82.80 | 80.20 | 82.09 | 82.09 | - | 1,852 |
| Sep 1, 2025 | 79.29 | 84.70 | 79.01 | 82.09 | 82.09 | 3.53% | 16,086 |
| Aug 31, 2025 | 80.05 | 83.98 | 79.00 | 79.29 | 79.29 | -0.95% | 5,382 |
| Aug 28, 2025 | 78.75 | 84.00 | 78.75 | 80.05 | 80.05 | 1.65% | 4,345 |
| Aug 27, 2025 | 82.22 | 83.75 | 75.20 | 78.75 | 78.75 | -4.22% | 10,106 |
| Aug 26, 2025 | 83.62 | 85.00 | 81.00 | 82.22 | 82.22 | -1.67% | 5,814 |
| Aug 25, 2025 | 83.27 | 90.00 | 82.12 | 83.62 | 83.62 | 0.42% | 29,671 |
| Aug 24, 2025 | 81.48 | 84.38 | 82.10 | 83.27 | 83.27 | 2.20% | 13,982 |
| Aug 21, 2025 | 81.72 | 84.47 | 80.25 | 81.48 | 81.48 | -0.29% | 7,432 |
| Aug 20, 2025 | 83.34 | 86.60 | 81.00 | 81.72 | 81.72 | -1.94% | 14,969 |
| Aug 19, 2025 | 83.03 | 87.99 | 81.34 | 83.34 | 83.34 | 0.37% | 13,114 |
| Aug 18, 2025 | 87.98 | 90.75 | 82.13 | 83.03 | 83.03 | -5.63% | 38,754 |
| Aug 17, 2025 | 86.63 | 93.00 | 85.11 | 87.98 | 87.98 | 1.56% | 60,469 |
| Aug 14, 2025 | 84.76 | 88.48 | 81.27 | 86.63 | 86.63 | 2.21% | 16,558 |
| Aug 13, 2025 | 84.64 | 93.00 | 84.00 | 84.76 | 84.76 | 0.14% | 50,970 |
| Aug 12, 2025 | 88.41 | 93.00 | 80.50 | 84.64 | 84.64 | -4.26% | 65,017 |
| Aug 11, 2025 | 78.44 | 92.50 | 80.00 | 88.41 | 88.41 | 12.71% | 112,878 |
| Aug 10, 2025 | 69.16 | 82.99 | 68.03 | 78.44 | 78.44 | 13.42% | 69,899 |
| Aug 7, 2025 | 69.09 | 72.00 | 65.51 | 69.16 | 69.16 | 0.10% | 45,546 |
| Aug 6, 2025 | 80.21 | 87.50 | 67.31 | 69.09 | 69.09 | -13.86% | 110,330 |
| Aug 5, 2025 | 69.39 | 83.26 | 69.39 | 80.21 | 80.21 | 15.59% | 159,302 |
| Aug 4, 2025 | 57.83 | 69.39 | 58.50 | 69.39 | 69.39 | 19.99% | 144,645 |
| Aug 3, 2025 | 57.75 | 59.00 | 56.05 | 57.83 | 57.83 | 0.14% | 12,079 |
| Jul 31, 2025 | 53.01 | 59.99 | 53.00 | 57.75 | 57.75 | 8.94% | 32,819 |
| Jul 30, 2025 | 53.01 | 54.00 | 52.52 | 53.01 | 53.01 | - | 3,693 |
| Jul 29, 2025 | 53.62 | 54.95 | 52.02 | 53.01 | 53.01 | -1.14% | 7,780 |
| Jul 28, 2025 | 54.43 | 55.85 | 51.61 | 53.62 | 53.62 | -1.49% | 7,800 |
| Jul 27, 2025 | 55.36 | 57.96 | 54.00 | 54.43 | 54.43 | -1.68% | 31,080 |
| Jul 23, 2025 | 54.09 | 58.00 | 54.00 | 55.36 | 55.36 | 2.35% | 51,505 |
| Jul 22, 2025 | 52.15 | 59.00 | 50.70 | 54.09 | 54.09 | 3.72% | 101,793 |
| Jul 21, 2025 | 52.15 | 52.07 | 50.76 | 52.15 | 52.15 | - | 5,401 |
| Jul 20, 2025 | 50.45 | 52.57 | 50.40 | 52.15 | 52.15 | 3.37% | 24,502 |
| Jul 17, 2025 | 50.45 | 52.39 | 50.15 | 50.45 | 50.45 | - | 5,752 |
| Jul 16, 2025 | 50.50 | 54.00 | 50.01 | 50.45 | 50.45 | -0.10% | 11,219 |
| Jul 15, 2025 | 52.61 | 53.85 | 50.03 | 50.50 | 50.50 | -4.01% | 16,482 |
| Jul 14, 2025 | 53.63 | 55.56 | 52.02 | 52.61 | 52.61 | -1.90% | 23,131 |
| Jul 13, 2025 | 51.23 | 58.00 | 51.41 | 53.63 | 53.63 | 4.68% | 36,645 |
| Jul 10, 2025 | 52.99 | 54.70 | 50.01 | 51.23 | 51.23 | -3.32% | 19,999 |
| Jul 9, 2025 | 55.53 | 57.70 | 52.03 | 52.99 | 52.99 | -4.57% | 24,750 |
| Jul 7, 2025 | 57.42 | 62.95 | 54.08 | 55.53 | 55.53 | -3.29% | 86,709 |
| Jul 6, 2025 | 47.85 | 57.42 | 47.50 | 57.42 | 57.42 | 20.00% | 64,185 |
| Jul 2, 2025 | 49.65 | 50.19 | 46.70 | 47.85 | 47.85 | -3.63% | 14,359 |
| Jul 1, 2025 | 52.04 | 54.90 | 49.00 | 49.65 | 49.65 | -4.59% | 15,219 |
| Jun 30, 2025 | 53.05 | 56.35 | 51.33 | 52.04 | 52.04 | -1.90% | 22,497 |
| Jun 29, 2025 | 56.78 | 56.93 | 52.24 | 53.05 | 53.05 | -6.57% | 29,168 |
| Jun 25, 2025 | 57.48 | 59.50 | 55.75 | 56.78 | 56.78 | -1.22% | 28,214 |