Al Moasher for Programming and Information Dissemination historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-26 | 2.630 | 2.630 | 2.560 | 2.580 | 2.580 | 506,027 |
| 2025-10-23 | 2.580 | 2.660 | 2.560 | 2.650 | 2.650 | 922,663 |
| 2025-10-22 | 2.650 | 2.650 | 2.570 | 2.590 | 2.590 | 99,991 |
| 2025-10-21 | 2.610 | 2.690 | 2.590 | 2.610 | 2.610 | 586,591 |
| 2025-10-20 | 2.620 | 2.670 | 2.550 | 2.570 | 2.570 | 572,681 |
| 2025-10-19 | 2.680 | 2.690 | 2.580 | 2.590 | 2.590 | 491,460 |
| 2025-10-16 | 2.620 | 2.740 | 2.620 | 2.680 | 2.680 | 291,914 |
| 2025-10-15 | 2.560 | 2.630 | 2.540 | 2.610 | 2.610 | 833,009 |
| 2025-10-14 | 2.600 | 2.600 | 2.500 | 2.510 | 2.510 | 228,390 |
| 2025-10-13 | 2.630 | 2.630 | 2.480 | 2.570 | 2.570 | 183,795 |
| 2025-10-12 | 2.620 | 2.640 | 2.590 | 2.610 | 2.610 | 118,986 |
| 2025-10-08 | 2.660 | 2.660 | 2.580 | 2.610 | 2.610 | 463,295 |
| 2025-10-07 | 2.640 | 2.680 | 2.620 | 2.670 | 2.670 | 267,718 |
| 2025-10-06 | 2.650 | 2.660 | 2.610 | 2.630 | 2.630 | 112,444 |
| 2025-10-05 | 2.690 | 2.690 | 2.590 | 2.640 | 2.640 | 178,007 |
| 2025-10-02 | 2.670 | 2.690 | 2.620 | 2.640 | 2.640 | 247,342 |
| 2025-10-01 | 2.610 | 2.710 | 2.610 | 2.670 | 2.670 | 95,968 |
| 2025-09-30 | 2.670 | 2.670 | 2.580 | 2.630 | 2.630 | 237,977 |
| 2025-09-29 | 2.650 | 2.670 | 2.610 | 2.640 | 2.640 | 134,036 |
| 2025-09-28 | 2.660 | 2.700 | 2.630 | 2.670 | 2.670 | 225,510 |
| 2025-09-25 | 2.700 | 2.720 | 2.650 | 2.680 | 2.680 | 152,630 |
| 2025-09-24 | 2.650 | 2.740 | 2.600 | 2.700 | 2.700 | 251,049 |
| 2025-09-23 | 2.650 | 2.740 | 2.580 | 2.650 | 2.650 | 140,241 |
| 2025-09-22 | 2.710 | 2.770 | 2.580 | 2.660 | 2.660 | 396,096 |
| 2025-09-21 | 2.700 | 2.820 | 2.670 | 2.710 | 2.710 | 319,367 |
| 2025-09-18 | 2.680 | 2.810 | 2.650 | 2.810 | 2.810 | 538,573 |
| 2025-09-17 | 2.700 | 2.760 | 2.620 | 2.680 | 2.680 | 284,456 |
| 2025-09-16 | 2.820 | 2.930 | 2.670 | 2.730 | 2.730 | 381,895 |
| 2025-09-15 | 2.800 | 2.940 | 2.800 | 2.810 | 2.810 | 692,393 |
| 2025-09-14 | 3.080 | 3.120 | 2.940 | 2.940 | 2.940 | 496,888 |
| 2025-09-11 | 3.030 | 3.130 | 3.010 | 3.090 | 3.090 | 491,948 |
| 2025-09-10 | 2.710 | 2.990 | 2.710 | 2.990 | 2.990 | 1,347,548 |
| 2025-09-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 141,789 |
| 2025-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 151,313 |
| 2025-09-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 197,992 |
| 2025-09-03 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-09-02 | 3.370 | 3.380 | 3.200 | 3.310 | 3.310 | 604,604 |
| 2025-09-01 | 3.570 | 3.570 | 3.340 | 3.390 | 3.390 | 329,504 |
| 2025-08-31 | 3.690 | 3.690 | 3.350 | 3.480 | 3.480 | 251,183 |
| 2025-08-28 | 3.580 | 3.740 | 3.300 | 3.510 | 3.510 | 758,619 |
| 2025-08-27 | 3.310 | 3.580 | 3.200 | 3.560 | 3.560 | 744,675 |
| 2025-08-26 | 3.490 | 3.520 | 3.150 | 3.260 | 3.260 | 1,380,438 |
| 2025-08-25 | 3.750 | 3.770 | 3.480 | 3.490 | 3.490 | 503,567 |
| 2025-08-24 | 3.770 | 3.800 | 3.650 | 3.690 | 3.690 | 437,214 |
| 2025-08-21 | 3.750 | 3.830 | 3.670 | 3.740 | 3.740 | 262,868 |
| 2025-08-20 | 3.750 | 3.980 | 3.690 | 3.780 | 3.780 | 637,538 |
| 2025-08-19 | 3.840 | 3.840 | 3.640 | 3.750 | 3.750 | 426,575 |
| 2025-08-18 | 3.600 | 3.910 | 3.400 | 3.820 | 3.820 | 1,125,384 |
| 2025-08-17 | 3.530 | 3.590 | 3.310 | 3.570 | 3.570 | 836,753 |
| 2025-08-14 | 3.670 | 3.750 | 3.520 | 3.540 | 3.540 | 608,952 |
| 2025-08-13 | 3.790 | 3.820 | 3.620 | 3.710 | 3.710 | 332,114 |
| 2025-08-12 | 3.700 | 3.800 | 3.550 | 3.750 | 3.750 | 629,028 |
| 2025-08-11 | 3.760 | 3.890 | 3.560 | 3.690 | 3.690 | 1,018,319 |
| 2025-08-10 | 3.830 | 4.070 | 3.550 | 3.660 | 3.660 | 1,914,043 |
| 2025-08-07 | 3.510 | 3.830 | 3.440 | 3.830 | 3.830 | 3,647,294 |
| 2025-08-06 | 3.180 | 3.490 | 3.120 | 3.490 | 3.490 | 1,365,965 |
| 2025-08-05 | 3.190 | 3.220 | 3.110 | 3.180 | 3.180 | 570,055 |
| 2025-08-04 | 3.160 | 3.250 | 3.080 | 3.190 | 3.190 | 710,074 |
| 2025-08-03 | 3.200 | 3.380 | 3.120 | 3.170 | 3.170 | 399,858 |
| 2025-07-31 | 3.180 | 3.350 | 3.120 | 3.200 | 3.200 | 533,878 |
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.