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
2026-01-20	2.550	2.550	2.490	2.510	2.510	156,877
2026-01-19	2.540	2.550	2.430	2.500	2.500	584,573
2026-01-18	2.590	2.600	2.500	2.520	2.520	194,646
2026-01-15	2.560	2.600	2.460	2.590	2.590	253,151
2026-01-14	2.520	2.600	2.380	2.560	2.560	544,836
2026-01-13	2.620	2.650	2.460	2.480	2.480	382,053
2026-01-12	2.630	2.690	2.560	2.580	2.580	634,312
2026-01-11	2.600	2.650	2.540	2.650	2.650	1,143,460
2026-01-08	2.630	2.630	2.480	2.530	2.530	3,282,320
2026-01-06	2.600	2.640	2.570	2.610	2.610	308,321
2026-01-05	2.660	2.660	2.480	2.600	2.600	1,390,955
2026-01-04	2.690	2.730	2.570	2.610	2.610	499,927
2025-12-31	2.770	2.770	2.660	2.700	2.700	341,386
2025-12-30	2.710	2.780	2.700	2.730	2.730	273,236
2025-12-29	2.800	2.820	2.700	2.760	2.760	398,440
2025-12-28	2.820	2.880	2.630	2.800	2.800	621,151
2025-12-25	2.690	2.880	2.680	2.760	2.760	607,572
2025-12-24	2.970	3.040	2.820	2.820	2.820	695,138
2025-12-23	2.960	2.960	2.860	2.960	2.960	697,965
2025-12-22	2.700	2.820	2.690	2.820	2.820	1,115,288
2025-12-21	2.680	2.700	2.650	2.690	2.690	972,004
2025-12-18	2.680	2.680	2.650	2.680	2.680	262,953
2025-12-17	2.650	2.680	2.620	2.680	2.680	397,975
2025-12-16	2.620	2.680	2.600	2.650	2.650	293,113
2025-12-15	2.670	2.670	2.600	2.610	2.610	224,613
2025-12-14	2.670	2.680	2.610	2.670	2.670	293,071
2025-12-11	2.570	2.680	2.550	2.640	2.640	488,580
2025-12-10	2.640	2.680	2.500	2.570	2.570	258,490
2025-12-09	2.610	2.730	2.560	2.610	2.610	231,938
2025-12-08	2.520	2.610	2.500	2.610	2.610	850,822
2025-12-07	2.540	2.550	2.460	2.490	2.490	234,224
2025-12-04	2.570	2.570	2.480	2.510	2.510	221,200
2025-12-03	2.580	2.580	2.500	2.520	2.520	209,958
2025-12-02	2.580	2.620	2.530	2.540	2.540	268,630
2025-12-01	2.510	2.620	2.510	2.550	2.550	325,658
2025-11-30	2.610	2.620	2.450	2.530	2.530	544,994
2025-11-27	2.630	2.690	2.550	2.570	2.570	734,537
2025-11-26	2.710	2.770	2.600	2.680	2.680	246,765
2025-11-25	2.640	2.780	2.520	2.670	2.670	552,574
2025-11-24	2.700	2.700	2.600	2.650	2.650	392,105
2025-11-23	2.710	2.800	2.560	2.700	2.700	905,732
2025-11-20	2.560	2.670	2.550	2.670	2.670	646,923
2025-11-19	2.420	2.550	2.310	2.550	2.550	2,082,237
2025-11-18	2.470	2.470	2.420	2.430	2.430	205,104
2025-11-17	2.400	2.520	2.390	2.480	2.480	244,607
2025-11-16	2.340	2.450	2.300	2.450	2.450	852,412
2025-11-13	2.480	2.480	2.340	2.340	2.340	857,918
2025-11-12	2.490	2.500	2.450	2.460	2.460	189,590
2025-11-11	2.500	2.510	2.460	2.470	2.470	440,107
2025-11-10	2.500	2.510	2.470	2.500	2.500	163,075
2025-11-09	2.470	2.520	2.460	2.480	2.480	186,183
2025-11-06	2.530	2.540	2.440	2.470	2.470	178,358
2025-11-05	2.540	2.550	2.500	2.520	2.520	69,548
2025-11-04	2.530	2.550	2.520	2.530	2.530	165,299
2025-11-03	2.550	2.550	2.510	2.520	2.520	142,040
2025-11-02	2.550	2.580	2.500	2.540	2.540	151,574
2025-10-30	2.580	2.590	2.530	2.560	2.560	234,571
2025-10-29	2.550	2.600	2.440	2.580	2.580	406,817
2025-10-28	2.580	2.600	2.520	2.550	2.550	208,866
2025-10-27	2.560	2.600	2.550	2.560	2.560	194,400

← NewerPage 4 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.