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
2025-07-30	3.220	3.600	3.010	3.180	3.180	1,017,691
2025-07-29	3.440	3.600	3.240	3.280	3.280	1,524,068
2025-07-28	3.590	3.970	3.570	3.600	3.600	1,722,139
2025-07-27	3.330	3.650	3.220	3.650	3.650	2,326,450
2025-07-23	3.200	3.400	3.000	3.320	3.320	1,908,228
2025-07-22	3.480	3.480	3.160	3.250	3.250	1,259,408
2025-07-21	3.360	3.630	3.150	3.480	3.480	2,258,740
2025-07-20	3.070	3.320	2.800	3.320	3.320	1,927,387
2025-07-17	2.870	3.020	2.850	3.020	3.020	2,716,709
2025-07-16	2.750	2.750	2.500	2.750	2.750	3,004,618
2025-07-15	2.500	2.500	2.500	2.500	2.500	1,003,627
2025-07-14	2.050	2.280	2.050	2.280	2.280	2,487,913
2025-07-13	2.090	2.090	2.050	2.080	2.080	339,578
2025-07-10	2.100	2.100	2.060	2.070	2.070	117,643
2025-07-09	2.100	2.110	2.060	2.070	2.070	151,244
2025-07-07	2.110	2.140	2.060	2.110	2.110	282,807
2025-07-06	2.100	2.150	2.050	2.110	2.110	377,136
2025-07-02	2.100	2.110	2.030	2.070	2.070	322,658
2025-07-01	2.120	2.120	2.070	2.090	2.090	228,876
2025-06-30	2.120	2.140	2.080	2.100	2.100	220,990
2025-06-29	2.100	2.150	2.070	2.100	2.100	482,643
2025-06-25	2.130	2.150	2.020	2.130	2.130	806,818
2025-06-24	2.100	2.140	2.040	2.130	2.130	860,175
2025-06-23	1.950	2.130	1.890	2.100	2.100	993,133
2025-06-22	1.920	1.950	1.830	1.940	1.940	370,905
2025-06-19	1.900	1.950	1.870	1.920	1.920	301,746
2025-06-18	1.950	1.950	1.860	1.890	1.890	233,633
2025-06-17	1.980	2.000	1.910	1.960	1.960	771,629
2025-06-16	1.980	2.010	1.900	1.980	1.980	266,177
2025-06-15	1.830	2.000	1.830	1.980	1.980	680,797
2025-06-12	2.040	2.060	2.010	2.020	2.020	326,902
2025-06-11	2.040	2.060	2.030	2.050	2.050	252,944
2025-06-10	2.070	2.080	2.040	2.050	2.050	145,705
2025-06-04	2.050	2.080	2.030	2.060	2.060	164,206
2025-06-03	2.070	2.080	2.040	2.060	2.060	172,272
2025-06-02	2.050	2.070	2.010	2.030	2.030	229,679
2025-06-01	2.080	2.080	2.000	2.050	2.050	249,328
2025-05-29	2.100	2.100	2.020	2.050	2.050	425,148
2025-05-28	2.090	2.120	2.050	2.070	2.070	474,766
2025-05-27	2.080	2.150	2.070	2.100	2.100	267,090
2025-05-26	2.120	2.150	2.030	2.100	2.100	342,386
2025-05-25	2.190	2.200	2.100	2.150	2.150	499,721
2025-05-22	2.200	2.200	2.150	2.170	2.170	273,024
2025-05-21	2.130	2.310	2.110	2.200	2.200	840,094
2025-05-20	2.030	2.130	2.000	2.130	2.130	440,020
2025-05-19	2.070	2.080	2.000	2.020	2.020	253,922
2025-05-18	2.110	2.130	2.050	2.060	2.060	441,401
2025-05-15	2.150	2.160	2.100	2.120	2.120	314,091
2025-05-14	2.160	2.170	2.130	2.150	2.150	240,249
2025-05-13	2.150	2.180	2.120	2.140	2.140	435,728
2025-05-12	2.160	2.170	2.140	2.150	2.150	214,595
2025-05-11	2.170	2.200	2.140	2.160	2.160	310,444
2025-05-08	2.170	2.190	2.140	2.160	2.160	481,199
2025-05-07	2.210	2.210	2.160	2.170	2.170	650,260
2025-05-06	2.220	2.220	2.190	2.200	2.200	359,756
2025-05-05	2.240	2.250	2.210	2.210	2.210	531,741
2025-05-04	2.180	2.260	2.180	2.240	2.240	655,015
2025-04-30	2.210	2.250	2.180	2.210	2.210	392,497
2025-04-29	2.190	2.230	2.140	2.220	2.220	674,522
2025-04-28	2.220	2.230	2.150	2.180	2.180	570,466

← NewerPage 6 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.