El Kahera El Watania Investment (EGX:KWIN)
Egypt
· Delayed Price · Currency is EGP 71.79
+6.79 (10.45%)
At close: Apr 28, 2026
EGX:KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.00 | 74.99 | 65.95 | 71.79 | 71.79 | 10.45% | 406,770 |
| Apr 27, 2026 | 64.89 | 65.70 | 64.05 | 65.00 | 65.00 | 0.17% | 18,462 |
| Apr 26, 2026 | 64.48 | 65.70 | 64.10 | 64.89 | 64.89 | 0.64% | 42,096 |
| Apr 23, 2026 | 64.01 | 65.70 | 64.00 | 64.48 | 64.48 | 0.73% | 47,987 |
| Apr 22, 2026 | 64.06 | 64.58 | 63.30 | 64.01 | 64.01 | -0.08% | 48,954 |
| Apr 21, 2026 | 62.27 | 66.33 | 62.32 | 64.06 | 64.06 | 2.87% | 175,470 |
| Apr 20, 2026 | 63.39 | 64.66 | 62.12 | 62.27 | 62.27 | -1.77% | 17,436 |
| Apr 19, 2026 | 64.73 | 65.25 | 63.03 | 63.39 | 63.39 | -2.07% | 34,497 |
| Apr 16, 2026 | 64.90 | 66.95 | 64.55 | 64.73 | 64.73 | -0.26% | 54,887 |
| Apr 15, 2026 | 64.04 | 67.00 | 63.05 | 64.90 | 64.90 | 1.34% | 204,375 |
| Apr 14, 2026 | 60.61 | 64.99 | 61.25 | 64.04 | 64.04 | 5.66% | 181,987 |
| Apr 9, 2026 | 61.31 | 61.85 | 60.00 | 60.61 | 60.61 | -1.14% | 59,005 |
| Apr 8, 2026 | 60.00 | 64.90 | 60.00 | 61.31 | 61.31 | 2.18% | 112,429 |
| Apr 7, 2026 | 59.92 | 64.00 | 60.00 | 60.00 | 60.00 | 0.13% | 158,917 |
| Apr 6, 2026 | 56.94 | 61.60 | 55.00 | 59.92 | 59.92 | 5.23% | 87,581 |
| Apr 5, 2026 | 54.37 | 57.49 | 55.27 | 56.94 | 56.94 | 4.73% | 39,730 |
| Apr 2, 2026 | 55.03 | 55.30 | 53.71 | 54.37 | 54.37 | -1.20% | 27,349 |
| Apr 1, 2026 | 54.63 | 56.09 | 54.22 | 55.03 | 55.03 | 0.73% | 10,666 |
| Mar 31, 2026 | 53.99 | 55.47 | 53.30 | 54.63 | 54.63 | 1.19% | 9,926 |
| Mar 30, 2026 | 54.93 | 55.00 | 53.55 | 53.99 | 53.99 | -1.71% | 24,314 |
| Mar 29, 2026 | 55.07 | 55.50 | 54.53 | 54.93 | 54.93 | -0.25% | 10,451 |
| Mar 26, 2026 | 55.01 | 56.25 | 55.00 | 55.07 | 55.07 | 0.11% | 17,579 |
| Mar 25, 2026 | 55.02 | 55.36 | 54.50 | 55.01 | 55.01 | -0.02% | 10,300 |
| Mar 24, 2026 | 55.84 | 55.99 | 54.56 | 55.02 | 55.02 | -1.47% | 46,292 |
| Mar 18, 2026 | 55.40 | 56.95 | 55.22 | 55.84 | 55.84 | 0.79% | 11,501 |
| Mar 17, 2026 | 54.83 | 57.90 | 54.20 | 55.40 | 55.40 | 1.04% | 38,198 |
| Mar 16, 2026 | 55.32 | 55.99 | 54.08 | 54.83 | 54.83 | -0.89% | 15,998 |
| Mar 15, 2026 | 56.14 | 57.50 | 55.00 | 55.32 | 55.32 | -1.46% | 33,660 |
| Mar 12, 2026 | 56.89 | 57.98 | 56.00 | 56.14 | 56.14 | -1.32% | 56,368 |
| Mar 11, 2026 | 56.33 | 57.59 | 56.32 | 56.89 | 56.89 | 0.99% | 21,264 |
| Mar 10, 2026 | 56.40 | 58.00 | 56.00 | 56.33 | 56.33 | -0.12% | 30,653 |
| Mar 9, 2026 | 57.84 | 58.36 | 56.00 | 56.40 | 56.40 | -2.49% | 20,178 |
| Mar 8, 2026 | 57.67 | 59.91 | 57.52 | 57.84 | 57.84 | 0.29% | 14,937 |
| 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 |