El Kahera El Watania Investment (EGX:KWIN)
Egypt
· Delayed Price · Currency is EGP 66.07
+1.04 (1.60%)
At close: Dec 3, 2025
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.07 | 68.50 | 65.12 | 66.27 | 66.27 | 0.30% | 10,640 |
| Dec 3, 2025 | 65.03 | 66.43 | 64.00 | 66.07 | 66.07 | 1.60% | 12,545 |
| Dec 2, 2025 | 66.40 | 67.00 | 64.01 | 65.03 | 65.03 | -2.06% | 12,771 |
| Dec 1, 2025 | 66.40 | 66.89 | 65.00 | 66.40 | 66.40 | - | 3,969 |
| Nov 30, 2025 | 66.40 | 67.10 | 65.35 | 66.40 | 66.40 | - | 3,940 |
| Nov 27, 2025 | 67.34 | 68.00 | 65.00 | 66.40 | 66.40 | -1.40% | 7,921 |
| Nov 26, 2025 | 66.99 | 69.90 | 65.62 | 67.34 | 67.34 | 0.52% | 10,735 |
| Nov 25, 2025 | 66.25 | 73.00 | 65.90 | 66.99 | 66.99 | 1.12% | 58,382 |
| Nov 24, 2025 | 66.19 | 68.00 | 64.06 | 66.25 | 66.25 | 0.09% | 26,926 |
| Nov 23, 2025 | 67.97 | 69.50 | 66.00 | 66.19 | 66.19 | -2.62% | 29,548 |
| Nov 20, 2025 | 70.39 | 70.39 | 67.30 | 67.97 | 67.97 | -3.44% | 24,116 |
| Nov 19, 2025 | 69.54 | 71.50 | 69.00 | 70.39 | 70.39 | 1.22% | 8,380 |
| Nov 18, 2025 | 72.58 | 73.00 | 69.00 | 69.54 | 69.54 | -4.19% | 21,792 |
| Nov 17, 2025 | 73.08 | 74.50 | 71.60 | 72.58 | 72.58 | -0.68% | 32,385 |
| Nov 16, 2025 | 73.73 | 78.00 | 72.86 | 73.08 | 73.08 | -0.88% | 47,649 |
| Nov 13, 2025 | 73.06 | 74.00 | 72.00 | 73.73 | 73.73 | 0.92% | 38,368 |
| Nov 12, 2025 | 72.41 | 74.40 | 72.22 | 73.06 | 73.06 | 0.90% | 24,490 |
| Nov 11, 2025 | 72.51 | 75.90 | 72.10 | 72.41 | 72.41 | -0.14% | 29,657 |
| Nov 10, 2025 | 74.35 | 75.82 | 72.00 | 72.51 | 72.51 | -2.47% | 26,473 |
| Nov 9, 2025 | 76.19 | 79.49 | 74.03 | 74.35 | 74.35 | -2.42% | 27,535 |
| Nov 6, 2025 | 75.18 | 82.50 | 74.00 | 76.19 | 76.19 | 1.34% | 133,982 |
| Nov 5, 2025 | 69.71 | 80.90 | 69.80 | 75.18 | 75.18 | 7.85% | 192,307 |
| Nov 4, 2025 | 70.39 | 71.48 | 69.01 | 69.71 | 69.71 | -0.97% | 6,475 |
| Nov 3, 2025 | 69.02 | 71.00 | 68.26 | 70.39 | 70.39 | 1.98% | 8,921 |
| Nov 2, 2025 | 69.65 | 70.99 | 68.10 | 69.02 | 69.02 | -0.90% | 6,166 |
| Oct 30, 2025 | 69.85 | 71.89 | 69.40 | 69.65 | 69.65 | -0.29% | 7,251 |
| Oct 29, 2025 | 69.75 | 73.00 | 69.51 | 69.85 | 69.85 | 0.14% | 26,093 |
| Oct 28, 2025 | 70.94 | 71.80 | 69.40 | 69.75 | 69.75 | -1.68% | 4,641 |
| Oct 27, 2025 | 70.14 | 73.00 | 69.40 | 70.94 | 70.94 | 1.14% | 8,180 |
| Oct 26, 2025 | 69.26 | 70.99 | 69.40 | 70.14 | 70.14 | 1.27% | 10,561 |
| Oct 23, 2025 | 70.59 | 70.99 | 66.05 | 69.26 | 69.26 | -1.88% | 21,751 |
| Oct 22, 2025 | 70.43 | 71.99 | 70.02 | 70.59 | 70.59 | 0.23% | 22,777 |
| Oct 21, 2025 | 72.29 | 73.00 | 70.07 | 70.43 | 70.43 | -2.57% | 19,045 |
| Oct 20, 2025 | 72.99 | 73.40 | 72.00 | 72.29 | 72.29 | -0.96% | 23,515 |
| Oct 19, 2025 | 73.26 | 75.70 | 72.70 | 72.99 | 72.99 | -0.37% | 30,596 |
| Oct 16, 2025 | 73.15 | 75.59 | 73.01 | 73.26 | 73.26 | 0.15% | 21,168 |
| Oct 15, 2025 | 73.54 | 77.80 | 72.80 | 73.15 | 73.15 | -0.53% | 61,094 |
| Oct 14, 2025 | 72.60 | 74.01 | 72.60 | 73.54 | 73.54 | 1.29% | 17,263 |
| Oct 13, 2025 | 72.82 | 74.44 | 72.07 | 72.60 | 72.60 | -0.30% | 16,573 |
| Oct 12, 2025 | 73.48 | 75.00 | 72.65 | 72.82 | 72.82 | -0.90% | 29,512 |
| Oct 8, 2025 | 72.00 | 78.00 | 71.66 | 73.48 | 73.48 | 2.06% | 90,418 |
| Oct 7, 2025 | 71.09 | 75.00 | 71.62 | 72.00 | 72.00 | 1.28% | 24,273 |
| Oct 6, 2025 | 72.36 | 72.78 | 71.00 | 71.09 | 71.09 | -1.76% | 7,782 |
| Oct 5, 2025 | 71.94 | 73.20 | 71.81 | 72.36 | 72.36 | 0.58% | 6,417 |
| Oct 2, 2025 | 72.02 | 73.30 | 71.81 | 71.94 | 71.94 | -0.11% | 11,080 |
| Oct 1, 2025 | 72.37 | 73.75 | 71.60 | 72.02 | 72.02 | -0.48% | 19,067 |
| Sep 30, 2025 | 72.93 | 74.99 | 72.15 | 72.37 | 72.37 | -0.77% | 25,584 |
| Sep 29, 2025 | 72.59 | 76.90 | 72.59 | 72.93 | 72.93 | 0.47% | 63,692 |
| Sep 28, 2025 | 72.56 | 75.44 | 71.11 | 72.59 | 72.59 | 0.04% | 26,664 |
| Sep 25, 2025 | 73.31 | 75.00 | 72.23 | 72.56 | 72.56 | -1.02% | 36,073 |
| Sep 24, 2025 | 72.21 | 77.00 | 72.00 | 73.31 | 73.31 | 1.52% | 76,258 |
| Sep 23, 2025 | 72.47 | 75.00 | 71.00 | 72.21 | 72.21 | -0.36% | 34,988 |
| Sep 22, 2025 | 75.47 | 77.98 | 69.02 | 72.47 | 72.47 | -3.98% | 49,480 |
| Sep 21, 2025 | 74.17 | 82.75 | 74.77 | 75.47 | 75.47 | 1.75% | 94,326 |
| Sep 18, 2025 | 77.49 | 83.50 | 70.15 | 74.17 | 74.17 | -4.28% | 56,745 |
| Sep 17, 2025 | 84.71 | 89.50 | 77.20 | 77.49 | 77.49 | -8.52% | 148,108 |
| Sep 16, 2025 | 95.83 | 109.00 | 84.00 | 84.71 | 84.71 | -11.60% | 213,621 |
| Sep 15, 2025 | 79.86 | 95.83 | 78.01 | 95.83 | 95.83 | 20.00% | 186,018 |
| Sep 14, 2025 | 76.49 | 81.00 | 76.05 | 79.86 | 79.86 | 4.41% | 10,408 |
| Sep 11, 2025 | 76.49 | 78.40 | 74.90 | 76.49 | 76.49 | - | 2,226 |
| Sep 10, 2025 | 76.67 | 79.45 | 74.00 | 76.49 | 76.49 | -0.23% | 4,335 |
| 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 |