El Kahera El Watania Investment (EGX:KWIN)
Egypt · Delayed Price · Currency is EGP 80.21
+10.82 (15.59%)
At close: Aug 5, 2025
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 61.04 | 64.99 | 55.55 | 57.48 | 57.48 | -5.83% | 58,984 |
| Jun 23, 2025 | 55.69 | 65.00 | 55.00 | 61.04 | 61.04 | 9.61% | 100,963 |
| Jun 22, 2025 | 50.53 | 60.63 | 44.72 | 55.69 | 55.69 | 10.21% | 123,451 |
| Jun 19, 2025 | 63.16 | 62.90 | 50.53 | 50.53 | 50.53 | -20.00% | 123,793 |
| Jun 18, 2025 | 61.47 | 73.76 | 49.20 | 63.16 | 63.16 | 2.75% | 66,314 |
| Jun 17, 2025 | 51.23 | 61.47 | 52.50 | 61.47 | 61.47 | 19.99% | 70,660 |
| Jun 16, 2025 | 42.73 | 51.27 | 42.82 | 51.23 | 51.23 | 19.89% | 81,145 |
| Jun 15, 2025 | 36.09 | 43.30 | 36.15 | 42.73 | 42.73 | 18.40% | 92,391 |
| Jun 12, 2025 | 30.08 | 36.09 | 29.00 | 36.09 | 36.09 | 19.98% | 74,124 |
| Jun 11, 2025 | 31.59 | 32.98 | 29.26 | 30.08 | 30.08 | -4.78% | 45,505 |
| Jun 10, 2025 | 26.75 | 32.10 | 27.00 | 31.59 | 31.59 | 18.09% | 72,216 |
| Jun 4, 2025 | 23.84 | 28.49 | 24.50 | 26.75 | 26.75 | 12.21% | 55,454 |
| Jun 3, 2025 | 23.84 | 24.66 | 23.50 | 23.84 | 23.84 | - | 3,242 |
| Jun 2, 2025 | 23.84 | 24.20 | 23.01 | 23.84 | 23.84 | - | 2,784 |
| Jun 1, 2025 | 23.84 | 24.57 | 23.55 | 23.84 | 23.84 | - | 2,781 |
| May 29, 2025 | 23.84 | 24.30 | 23.85 | 23.84 | 23.84 | - | 1,619 |
| May 28, 2025 | 23.84 | 24.59 | 23.84 | 23.84 | 23.84 | - | 2,946 |
| May 27, 2025 | 25.61 | 25.40 | 23.26 | 23.84 | 23.84 | -6.91% | 37,874 |
| May 26, 2025 | 25.61 | 25.45 | 24.23 | 25.61 | 25.61 | - | 1,493 |
| May 25, 2025 | 25.61 | 25.35 | 24.17 | 25.61 | 25.61 | - | 1,755 |
| May 22, 2025 | 25.61 | 25.46 | 24.16 | 25.61 | 25.61 | - | 4,092 |
| May 21, 2025 | 25.61 | 25.14 | 24.51 | 25.61 | 25.61 | - | 132 |
| May 20, 2025 | 25.61 | 25.59 | 24.50 | 25.61 | 25.61 | - | 6,850 |
| May 19, 2025 | 25.61 | 25.75 | 24.18 | 25.61 | 25.61 | - | 9,364 |