Egypt Kuwait Holding Company (S.A.E.) (KWSE:EKHOLDING)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2290
+0.0020 (0.88%)
At close: Sep 24, 2025
KWSE:EKHOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 193,587 |
| Aug 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 437,196 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.46% | 1,023,807 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 312,685 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.05% | 3,112,285 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 294,768 |
| Aug 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 282,637 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 768,572 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 4,034,376 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 648,981 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 926,854 |
| Jul 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 658,514 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 291,491 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 471,949 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 284,687 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 648,411 |
| Jul 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.97% | 352,744 |
| Jul 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.50% | 699,328 |