El Kahera El Watania Investment (EGX:KWIN)
Egypt
· Delayed Price · Currency is EGP 57.84
+0.17 (0.29%)
At close: Mar 8, 2026
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.70 | 59.00 | 57.63 | 57.67 | 57.67 | -0.05% | 19,107 |
| Mar 4, 2026 | 58.82 | 60.00 | 57.50 | 57.70 | 57.70 | -1.90% | 25,485 |
| Mar 3, 2026 | 58.00 | 60.50 | 57.00 | 58.82 | 58.82 | 1.41% | 42,453 |
| Mar 2, 2026 | 57.35 | 61.00 | 56.14 | 58.00 | 58.00 | 1.13% | 55,824 |
| Mar 1, 2026 | 58.92 | 58.50 | 52.00 | 57.35 | 57.35 | -2.66% | 17,896 |
| Feb 26, 2026 | 60.08 | 61.40 | 58.26 | 58.92 | 58.92 | -1.93% | 24,685 |
| Feb 25, 2026 | 60.12 | 64.99 | 58.61 | 60.08 | 60.08 | -0.07% | 182,516 |
| Feb 24, 2026 | 61.18 | 62.74 | 60.00 | 60.12 | 60.12 | -1.73% | 23,078 |
| Feb 23, 2026 | 61.21 | 63.94 | 61.00 | 61.18 | 61.18 | -0.05% | 42,683 |
| Feb 22, 2026 | 61.77 | 63.00 | 60.03 | 61.21 | 61.21 | -0.91% | 24,366 |
| Feb 19, 2026 | 63.61 | 64.42 | 61.50 | 61.77 | 61.77 | -2.89% | 46,131 |
| Feb 18, 2026 | 65.99 | 66.85 | 62.75 | 63.61 | 63.61 | -3.61% | 65,383 |
| Feb 17, 2026 | 65.82 | 71.60 | 65.00 | 65.99 | 65.99 | 0.26% | 209,673 |
| Feb 16, 2026 | 62.64 | 68.40 | 62.66 | 65.82 | 65.82 | 5.08% | 184,832 |
| Feb 15, 2026 | 62.61 | 63.90 | 62.08 | 62.64 | 62.64 | 0.05% | 9,671 |
| Feb 12, 2026 | 62.88 | 63.80 | 61.00 | 62.61 | 62.61 | -0.43% | 26,314 |
| Feb 11, 2026 | 64.52 | 64.70 | 62.82 | 62.88 | 62.88 | -2.54% | 27,965 |
| Feb 10, 2026 | 64.15 | 64.97 | 63.00 | 64.52 | 64.52 | 0.58% | 22,344 |
| Feb 9, 2026 | 64.24 | 66.00 | 62.31 | 64.15 | 64.15 | -0.14% | 61,947 |
| Feb 8, 2026 | 64.99 | 66.00 | 64.00 | 64.24 | 64.24 | -1.15% | 15,082 |
| Feb 5, 2026 | 65.95 | 67.98 | 64.90 | 64.99 | 64.99 | -1.46% | 42,488 |
| Feb 4, 2026 | 67.21 | 68.00 | 65.70 | 65.95 | 65.95 | -1.87% | 55,358 |
| Feb 3, 2026 | 64.87 | 69.90 | 64.90 | 67.21 | 67.21 | 3.61% | 121,573 |
| Feb 2, 2026 | 65.49 | 67.75 | 64.66 | 64.87 | 64.87 | -0.95% | 25,380 |
| Feb 1, 2026 | 62.85 | 67.20 | 63.10 | 65.49 | 65.49 | 4.20% | 69,999 |
| Jan 28, 2026 | 66.44 | 67.00 | 62.01 | 62.85 | 62.85 | -5.40% | 48,295 |
| Jan 27, 2026 | 66.14 | 70.00 | 61.11 | 66.44 | 66.44 | 0.45% | 70,060 |
| Jan 26, 2026 | 66.82 | 67.40 | 65.50 | 66.14 | 66.14 | -1.02% | 15,804 |
| Jan 25, 2026 | 66.73 | 67.75 | 66.69 | 66.82 | 66.82 | 0.13% | 12,999 |
| Jan 22, 2026 | 68.01 | 68.50 | 66.70 | 66.73 | 66.73 | -1.88% | 27,957 |
| Jan 21, 2026 | 68.27 | 69.45 | 67.50 | 68.01 | 68.01 | -0.38% | 26,544 |
| Jan 20, 2026 | 68.83 | 70.00 | 67.50 | 68.27 | 68.27 | -0.81% | 34,045 |
| Jan 19, 2026 | 67.01 | 71.46 | 67.22 | 68.83 | 68.83 | 2.72% | 51,005 |
| Jan 18, 2026 | 66.43 | 69.50 | 67.00 | 67.01 | 67.01 | 0.87% | 29,137 |
| Jan 15, 2026 | 68.06 | 69.45 | 66.14 | 66.43 | 66.43 | -2.39% | 30,086 |
| Jan 14, 2026 | 72.16 | 73.00 | 65.50 | 68.06 | 68.06 | -5.68% | 37,700 |
| Jan 13, 2026 | 73.37 | 74.64 | 72.00 | 72.16 | 72.16 | -1.65% | 68,608 |
| Jan 12, 2026 | 74.85 | 76.99 | 73.05 | 73.37 | 73.37 | -1.98% | 69,470 |
| Jan 11, 2026 | 77.14 | 77.89 | 74.25 | 74.85 | 74.85 | -2.97% | 82,592 |
| Jan 8, 2026 | 75.75 | 81.80 | 76.26 | 77.14 | 77.14 | 1.83% | 358,340 |
| Jan 6, 2026 | 74.82 | 79.79 | 74.85 | 75.75 | 75.75 | 1.24% | 130,629 |
| Jan 5, 2026 | 73.42 | 76.95 | 72.50 | 74.82 | 74.82 | 1.91% | 179,057 |
| Jan 4, 2026 | 73.33 | 74.00 | 73.00 | 73.42 | 73.42 | 0.12% | 23,519 |
| Dec 31, 2025 | 73.89 | 76.89 | 73.03 | 73.33 | 73.33 | -0.76% | 60,204 |
| Dec 30, 2025 | 78.02 | 79.84 | 72.10 | 73.89 | 73.89 | -5.29% | 98,824 |
| Dec 29, 2025 | 77.46 | 81.00 | 76.53 | 78.02 | 78.02 | 0.72% | 87,287 |
| Dec 28, 2025 | 77.86 | 84.00 | 75.00 | 77.46 | 77.46 | -0.51% | 191,303 |
| Dec 25, 2025 | 72.06 | 79.00 | 71.66 | 77.86 | 77.86 | 8.05% | 140,369 |
| Dec 24, 2025 | 70.84 | 75.40 | 71.05 | 72.06 | 72.06 | 1.72% | 46,103 |
| Dec 23, 2025 | 70.54 | 71.90 | 70.60 | 70.84 | 70.84 | 0.43% | 21,030 |
| Dec 22, 2025 | 74.47 | 75.79 | 70.16 | 70.54 | 70.54 | -5.28% | 41,946 |
| Dec 21, 2025 | 76.47 | 79.90 | 74.00 | 74.47 | 74.47 | -2.62% | 73,612 |
| Dec 18, 2025 | 81.85 | 89.70 | 74.07 | 76.47 | 76.47 | -6.57% | 318,161 |
| Dec 17, 2025 | 68.21 | 81.85 | 70.12 | 81.85 | 81.85 | 20.00% | 276,610 |
| Dec 16, 2025 | 70.96 | 71.99 | 68.00 | 68.21 | 68.21 | -3.88% | 17,931 |
| Dec 15, 2025 | 66.80 | 72.00 | 66.55 | 70.96 | 70.96 | 6.23% | 41,706 |
| Dec 14, 2025 | 66.29 | 67.68 | 65.71 | 66.80 | 66.80 | 0.77% | 12,658 |
| Dec 11, 2025 | 66.42 | 67.37 | 66.10 | 66.29 | 66.29 | -0.20% | 5,379 |
| Dec 10, 2025 | 67.50 | 68.98 | 65.70 | 66.42 | 66.42 | -1.60% | 20,570 |
| Dec 9, 2025 | 65.17 | 71.38 | 64.64 | 67.50 | 67.50 | 3.58% | 32,211 |
| Dec 8, 2025 | 64.96 | 67.30 | 64.64 | 65.17 | 65.17 | 0.32% | 8,010 |
| Dec 7, 2025 | 66.27 | 66.43 | 64.50 | 64.96 | 64.96 | -1.98% | 7,355 |
| 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 |