El Kahera El Watania Investment (EGX:KWIN)
Egypt · Delayed Price · Currency is EGP 60.47
-2.60 (-4.12%)
At close: Oct 22, 2026
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 63.07 | 64.90 | 60.10 | 60.47 | 60.47 | -4.12% | 40,223 |
| Oct 21, 2026 | 65.25 | 65.80 | 63.00 | 63.07 | 63.07 | -3.34% | 26,352 |
| Oct 20, 2026 | 63.13 | 67.90 | 64.00 | 65.25 | 65.25 | 3.36% | 60,402 |
| Oct 19, 2026 | 62.21 | 65.00 | 58.12 | 63.13 | 63.13 | 1.48% | 43,719 |
| Oct 18, 2026 | 66.71 | 66.01 | 61.03 | 62.21 | 62.21 | -6.75% | 42,780 |
| Oct 15, 2026 | 67.68 | 67.92 | 65.20 | 66.71 | 66.71 | -1.43% | 50,630 |
| Oct 14, 2026 | 65.38 | 68.87 | 64.75 | 67.68 | 67.68 | 3.52% | 72,207 |
| Oct 13, 2026 | 69.93 | 71.00 | 60.00 | 65.38 | 65.38 | -6.51% | 124,132 |
| Oct 12, 2026 | 74.28 | 74.40 | 69.81 | 69.93 | 69.93 | -5.86% | 56,035 |
| Oct 11, 2026 | 76.75 | 76.75 | 73.50 | 74.28 | 74.28 | -3.22% | 47,852 |
| Oct 7, 2026 | 78.03 | 79.79 | 76.01 | 76.75 | 76.75 | -1.64% | 62,638 |
| Oct 6, 2026 | 78.71 | 80.50 | 77.00 | 78.03 | 78.03 | -0.86% | 79,462 |
| Oct 5, 2026 | 81.25 | 82.07 | 75.10 | 78.71 | 78.71 | -3.13% | 63,505 |
| Oct 4, 2026 | 79.78 | 82.49 | 79.85 | 81.25 | 81.25 | 1.84% | 73,729 |
| Oct 1, 2026 | 76.52 | 81.50 | 76.00 | 79.78 | 79.78 | 4.26% | 116,008 |
| Sep 30, 2026 | 77.57 | 77.60 | 72.21 | 76.52 | 76.52 | -1.35% | 109,500 |
| Sep 29, 2026 | 79.08 | 80.80 | 77.00 | 77.57 | 77.57 | -1.91% | 51,907 |
| Sep 28, 2026 | 84.14 | 84.14 | 74.00 | 79.08 | 79.08 | -6.01% | 145,264 |
| Sep 27, 2026 | 88.62 | 90.00 | 84.05 | 84.14 | 84.14 | -5.06% | 81,552 |
| Sep 24, 2026 | 90.00 | 91.80 | 86.00 | 88.62 | 88.62 | -1.53% | 114,381 |
| Sep 23, 2026 | 86.14 | 93.99 | 86.31 | 90.00 | 90.00 | 4.48% | 413,499 |
| Sep 22, 2026 | 87.16 | 88.39 | 85.70 | 86.14 | 86.14 | -1.17% | 45,408 |
| Sep 21, 2026 | 90.54 | 91.80 | 82.50 | 87.16 | 87.16 | -3.73% | 129,885 |
| Sep 20, 2026 | 90.88 | 93.89 | 90.00 | 90.54 | 90.54 | -0.37% | 174,890 |
| Sep 17, 2026 | 89.90 | 92.19 | 88.30 | 90.88 | 90.88 | 1.09% | 130,259 |
| Sep 16, 2026 | 86.68 | 90.50 | 86.00 | 89.90 | 89.90 | 3.71% | 193,232 |
| Sep 15, 2026 | 86.52 | 90.70 | 86.17 | 86.68 | 86.68 | 0.18% | 115,747 |
| Sep 14, 2026 | 89.27 | 91.89 | 85.01 | 86.52 | 86.52 | -3.08% | 139,463 |
| Sep 13, 2026 | 90.00 | 95.98 | 88.21 | 89.27 | 89.27 | -0.81% | 213,332 |
| Sep 10, 2026 | 91.02 | 92.70 | 87.00 | 90.00 | 90.00 | -1.12% | 187,360 |
| Sep 9, 2026 | 92.12 | 98.00 | 90.26 | 91.02 | 91.02 | -1.19% | 307,870 |
| Sep 8, 2026 | 96.80 | 98.00 | 91.50 | 92.12 | 92.12 | -4.83% | 188,314 |
| Sep 7, 2026 | 100.11 | 102.00 | 95.95 | 96.80 | 96.80 | -3.31% | 247,049 |
| Sep 6, 2026 | 106.09 | 106.99 | 98.05 | 100.11 | 100.11 | -5.64% | 273,150 |
| Sep 3, 2026 | 112.00 | 115.45 | 103.04 | 106.09 | 106.09 | -5.28% | 351,253 |
| Sep 2, 2026 | 109.55 | 118.98 | 110.00 | 112.00 | 112.00 | 2.24% | 509,636 |
| Sep 1, 2026 | 111.43 | 120.00 | 109.01 | 109.55 | 109.55 | -1.69% | 673,956 |
| Aug 31, 2026 | 120.70 | 137.90 | 110.00 | 111.43 | 111.43 | -7.68% | 1,638,695 |
| Aug 30, 2026 | 108.50 | 127.00 | 105.00 | 120.70 | 120.70 | 11.24% | 1,278,303 |
| Aug 26, 2026 | 112.00 | 116.90 | 107.01 | 108.50 | 108.50 | -3.13% | 553,698 |
| Aug 25, 2026 | 101.01 | 118.00 | 101.01 | 112.00 | 112.00 | 10.88% | 1,372,512 |
| Aug 24, 2026 | 96.56 | 112.51 | 96.01 | 101.01 | 101.01 | 4.61% | 1,339,664 |
| Aug 23, 2026 | 102.28 | 107.69 | 96.53 | 96.56 | 96.56 | -5.59% | 794,919 |
| Aug 20, 2026 | 85.24 | 102.28 | 84.50 | 102.28 | 102.28 | 19.99% | 1,948,862 |
| Aug 19, 2026 | 88.05 | 91.85 | 85.00 | 85.24 | 85.24 | -3.19% | 218,065 |
| Aug 18, 2026 | 85.65 | 94.18 | 86.00 | 88.05 | 88.05 | 2.80% | 482,550 |
| Aug 17, 2026 | 85.79 | 88.14 | 85.01 | 85.65 | 85.65 | -0.16% | 109,379 |
| Aug 16, 2026 | 86.80 | 87.45 | 85.12 | 85.79 | 85.79 | -1.16% | 97,203 |
| Aug 13, 2026 | 87.05 | 90.00 | 84.08 | 86.80 | 86.80 | -0.29% | 106,242 |
| Aug 12, 2026 | 89.50 | 92.80 | 87.05 | 87.05 | 87.05 | -2.74% | 148,695 |