Al Moasher for Programming and Information Dissemination historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-26	2.920	2.920	2.810	2.880	2.880	283,684
2026-07-22	2.870	2.950	2.830	2.890	2.890	386,852
2026-07-21	2.970	2.970	2.820	2.830	2.830	580,258
2026-07-20	2.910	3.000	2.900	2.930	2.930	251,559
2026-07-19	3.010	3.100	2.850	2.890	2.890	903,029
2026-07-16	3.050	3.070	2.940	2.990	2.990	380,945
2026-07-15	3.000	3.080	2.920	3.080	3.080	1,410,917
2026-07-14	2.800	2.940	2.750	2.940	2.940	612,413
2026-07-13	2.800	2.820	2.690	2.800	2.800	879,555
2026-07-12	2.930	2.930	2.780	2.810	2.810	903,497
2026-07-09	2.820	2.920	2.800	2.920	2.920	1,295,612
2026-07-08	2.660	2.790	2.600	2.790	2.790	2,423,023
2026-07-07	2.620	2.680	2.600	2.660	2.660	503,503
2026-07-06	2.590	2.620	2.570	2.600	2.600	296,246
2026-07-05	2.580	2.670	2.470	2.590	2.590	189,094
2026-07-01	2.540	2.600	2.510	2.600	2.600	246,537
2026-06-30	2.540	2.560	2.470	2.480	2.480	228,493
2026-06-29	2.520	2.560	2.510	2.540	2.540	33,026
2026-06-28	2.570	2.570	2.510	2.540	2.540	89,340
2026-06-25	2.570	2.600	2.520	2.530	2.530	169,091
2026-06-24	2.590	2.610	2.570	2.600	2.600	324,652
2026-06-23	2.600	2.610	2.560	2.590	2.590	450,667
2026-06-22	2.580	2.600	2.510	2.570	2.570	322,998
2026-06-21	2.610	2.610	2.570	2.590	2.590	180,035
2026-06-17	2.610	2.610	2.580	2.590	2.590	92,157
2026-06-16	2.640	2.640	2.590	2.590	2.590	491,606
2026-06-15	2.610	2.650	2.570	2.630	2.630	488,312
2026-06-14	2.560	2.620	2.540	2.610	2.610	409,398
2026-06-11	2.650	2.660	2.540	2.570	2.570	243,988
2026-06-10	2.550	2.660	2.530	2.640	2.640	1,220,764
2026-06-09	2.550	2.570	2.530	2.550	2.550	242,468
2026-06-08	2.530	2.550	2.510	2.530	2.530	183,766
2026-06-07	2.540	2.570	2.510	2.540	2.540	110,123
2026-06-04	2.540	2.560	2.510	2.520	2.520	474,734
2026-06-03	2.550	2.570	2.500	2.530	2.530	189,886
2026-06-02	2.560	2.610	2.530	2.530	2.530	223,655
2026-06-01	2.550	2.620	2.530	2.560	2.560	588,025
2026-05-25	2.540	2.580	2.500	2.550	2.550	252,271
2026-05-24	2.520	2.590	2.500	2.530	2.530	310,368
2026-05-21	2.490	2.540	2.450	2.490	2.490	256,787
2026-05-20	2.560	2.560	2.490	2.510	2.510	137,953
2026-05-19	2.500	2.560	2.430	2.530	2.530	334,257
2026-05-18	2.580	2.590	2.530	2.530	2.530	313,774
2026-05-17	2.610	2.620	2.550	2.550	2.550	636,963
2026-05-14	2.590	2.620	2.570	2.610	2.610	337,238
2026-05-13	2.610	2.630	2.570	2.600	2.600	515,985
2026-05-12	2.620	2.620	2.570	2.600	2.600	280,667
2026-05-11	2.630	2.640	2.590	2.610	2.610	300,844
2026-05-10	2.600	2.650	2.580	2.600	2.600	419,826
2026-05-06	2.600	2.610	2.550	2.580	2.580	327,517
2026-05-05	2.570	2.620	2.560	2.580	2.580	289,442
2026-05-04	2.640	2.640	2.570	2.590	2.590	534,688
2026-05-03	2.600	2.680	2.560	2.620	2.620	460,037
2026-04-30	2.650	2.670	2.570	2.600	2.600	796,236
2026-04-29	2.700	2.790	2.650	2.680	2.680	720,195
2026-04-28	2.600	2.700	2.490	2.690	2.690	1,618,293
2026-04-27	2.600	2.620	2.570	2.580	2.580	208,540
2026-04-26	2.610	2.620	2.580	2.600	2.600	368,455
2026-04-23	2.590	2.610	2.560	2.590	2.590	290,901
2026-04-22	2.560	2.590	2.550	2.550	2.550	580,533

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.