Egypt Kuwait Holding Company (S.A.E.) (KWSE:EKHOLDING)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2280
-0.0010 (-0.44%)
At close: Oct 16, 2025
KWSE:EKHOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 912,255 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,621,226 |
| Oct 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 147,618 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 428,011 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 279,973 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 562,999 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 573,465 |
| Oct 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 635,759 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.03% | 3,503,209 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 428,158 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 3,320,921 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,615,677 |
| Oct 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.63% | 2,870,215 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.39% | 736,002 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 3,223,061 |
| Sep 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 4,456,862 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 9,862,535 |
| Sep 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 49,690 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 321,958 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 754,250 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 165,314 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 35,779 |
| Sep 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 275,031 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 236,247 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 441,342 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.21% | 1,411,248 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 871,220 |
| Sep 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 2,349,489 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,330,036 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.38% | 1,570,041 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 4,282,729 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 1,336,483 |
| Sep 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 1,383,326 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | 1,275,755 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 268,920 |
| Sep 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 95,046 |
| Aug 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 8,831 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 460,265 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 803,232 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.76% | 1,175,473 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 2,132,937 |
| Aug 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.55% | 1,206,194 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 983,451 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.49% | 1,306,730 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 1,627,002 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.56% | 4,396,215 |
| Aug 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.88% | 2,744,333 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 1,479,998 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.30% | 1,051,772 |
| Aug 12, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.83% | 4,646,111 |