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
2026-04-21	2.570	2.590	2.530	2.550	2.550	307,751
2026-04-20	2.590	2.590	2.510	2.560	2.560	231,306
2026-04-19	2.560	2.610	2.560	2.580	2.580	242,251
2026-04-16	2.610	2.640	2.560	2.580	2.580	505,194
2026-04-15	2.620	2.680	2.560	2.570	2.570	403,607
2026-04-14	2.670	2.710	2.520	2.640	2.640	1,096,403
2026-04-12	2.650	2.650	2.650	2.650	2.650	541,714
2026-04-09	2.720	2.730	2.600	2.650	2.650	541,714
2026-04-08	2.650	2.730	2.600	2.720	2.720	1,045,960
2026-04-07	2.590	2.680	2.560	2.600	2.600	572,876
2026-04-06	2.520	2.590	2.510	2.560	2.560	320,179
2026-04-05	2.550	2.550	2.490	2.520	2.520	143,229
2026-04-02	2.520	2.570	2.490	2.510	2.510	173,217
2026-04-01	2.530	2.560	2.500	2.520	2.520	80,456
2026-03-31	2.510	2.590	2.470	2.500	2.500	183,272
2026-03-30	2.530	2.600	2.500	2.530	2.530	288,599
2026-03-29	2.610	2.640	2.520	2.530	2.530	398,876
2026-03-26	2.580	2.700	2.580	2.610	2.610	297,600
2026-03-25	2.630	2.630	2.560	2.580	2.580	295,193
2026-03-24	2.630	2.720	2.540	2.650	2.650	364,214
2026-03-18	2.670	2.680	2.560	2.610	2.610	134,023
2026-03-17	2.650	2.720	2.490	2.640	2.640	549,444
2026-03-16	2.720	2.720	2.590	2.600	2.600	396,158
2026-03-15	2.720	2.770	2.610	2.710	2.710	403,000
2026-03-12	2.780	2.810	2.680	2.720	2.720	346,390
2026-03-11	2.750	2.880	2.700	2.790	2.790	930,570
2026-03-10	2.610	2.750	2.490	2.750	2.750	1,124,436
2026-03-09	2.500	2.620	2.500	2.620	2.620	739,321
2026-03-08	2.420	2.500	2.350	2.500	2.500	647,062
2026-03-05	2.400	2.450	2.380	2.390	2.390	145,930
2026-03-04	2.410	2.490	2.400	2.400	2.400	226,743
2026-03-03	2.400	2.490	2.370	2.440	2.440	210,610
2026-03-02	2.290	2.410	2.290	2.400	2.400	293,504
2026-03-01	2.350	2.360	2.280	2.300	2.300	394,952
2026-02-26	2.390	2.410	2.350	2.390	2.390	85,848
2026-02-25	2.400	2.420	2.390	2.390	2.390	153,993
2026-02-24	2.400	2.420	2.390	2.410	2.410	135,487
2026-02-23	2.400	2.410	2.350	2.400	2.400	120,659
2026-02-22	2.410	2.430	2.400	2.400	2.400	195,055
2026-02-19	2.430	2.450	2.410	2.410	2.410	133,162
2026-02-18	2.470	2.470	2.430	2.440	2.440	225,112
2026-02-17	2.470	2.470	2.410	2.470	2.470	250,905
2026-02-16	2.450	2.470	2.430	2.470	2.470	374,231
2026-02-15	2.440	2.460	2.420	2.450	2.450	327,243
2026-02-12	2.440	2.450	2.430	2.430	2.430	154,205
2026-02-11	2.420	2.450	2.400	2.440	2.440	508,511
2026-02-10	2.440	2.460	2.400	2.440	2.440	507,859
2026-02-09	2.470	2.470	2.410	2.440	2.440	533,895
2026-02-08	2.470	2.470	2.440	2.460	2.460	181,217
2026-02-05	2.470	2.480	2.430	2.450	2.450	240,292
2026-02-04	2.480	2.490	2.430	2.450	2.450	269,396
2026-02-03	2.450	2.490	2.430	2.440	2.440	214,926
2026-02-02	2.440	2.450	2.390	2.420	2.420	227,171
2026-02-01	2.450	2.480	2.410	2.440	2.440	163,523
2026-01-28	2.450	2.480	2.420	2.430	2.430	360,813
2026-01-27	2.490	2.490	2.350	2.380	2.380	405,594
2026-01-26	2.500	2.520	2.460	2.470	2.470	143,259
2026-01-25	2.500	2.520	2.470	2.480	2.480	269,841
2026-01-22	2.500	2.540	2.480	2.520	2.520	456,296
2026-01-21	2.510	2.530	2.460	2.520	2.520	185,482

← NewerPage 3 of 8 · 435 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.