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
2025-04-27	2.300	2.300	2.210	2.220	2.220	421,965
2025-04-23	2.150	2.340	2.140	2.300	2.300	1,279,585
2025-04-22	2.170	2.200	2.130	2.150	2.150	392,555
2025-04-17	2.210	2.210	2.130	2.170	2.170	488,381
2025-04-16	2.250	2.280	2.180	2.190	2.190	1,038,418
2025-04-15	2.460	2.550	2.200	2.250	2.250	1,156,655
2025-04-14	2.320	2.320	2.180	2.320	2.320	2,066,371
2025-04-13	1.940	2.110	1.910	2.110	2.110	1,219,018
2025-04-10	1.940	1.940	1.900	1.920	1.920	230,502
2025-04-09	1.950	1.950	1.860	1.880	1.880	340,425
2025-04-08	1.940	1.980	1.930	1.960	1.960	215,918
2025-04-07	1.890	1.950	1.880	1.920	1.920	378,417
2025-04-06	1.970	1.970	1.830	1.900	1.900	631,247
2025-04-03	2.070	2.070	2.000	2.030	2.030	326,171
2025-03-27	2.000	2.100	1.970	2.070	2.070	455,402
2025-03-26	2.030	2.050	1.910	1.990	1.990	599,712
2025-03-25	2.060	2.080	1.980	2.030	2.030	555,756
2025-03-24	2.130	2.130	2.000	2.050	2.050	1,812,908
2025-03-23	2.190	2.200	2.090	2.140	2.140	610,140
2025-03-20	2.230	2.230	2.130	2.180	2.180	582,265
2025-03-19	2.150	2.240	2.150	2.230	2.230	401,345
2025-03-18	2.160	2.190	2.130	2.160	2.160	301,713
2025-03-17	2.160	2.200	2.150	2.170	2.170	199,438
2025-03-16	2.230	2.240	2.150	2.160	2.160	445,918
2025-03-13	2.180	2.240	2.150	2.220	2.220	329,677
2025-03-12	2.180	2.240	2.130	2.180	2.180	727,331
2025-03-11	2.320	2.320	2.160	2.180	2.180	948,714
2025-03-10	2.300	2.330	2.260	2.310	2.310	283,525
2025-03-09	2.320	2.340	2.260	2.330	2.330	349,865
2025-03-06	2.340	2.350	2.300	2.320	2.320	214,455
2025-03-05	2.390	2.390	2.310	2.320	2.320	160,852
2025-03-04	2.330	2.400	2.310	2.390	2.390	306,595
2025-03-03	2.440	2.490	2.300	2.360	2.360	398,789
2025-03-02	2.500	2.510	2.400	2.450	2.450	282,429
2025-02-27	2.260	2.500	2.230	2.480	2.480	1,720,471
2025-02-26	2.340	2.340	2.250	2.280	2.280	365,162
2025-02-25	2.390	2.400	2.300	2.330	2.330	645,637
2025-02-24	2.410	2.440	2.350	2.390	2.390	328,654
2025-02-23	2.400	2.500	2.380	2.390	2.390	557,526
2025-02-20	2.460	2.480	2.390	2.400	2.400	808,125
2025-02-19	2.500	2.540	2.430	2.450	2.450	362,075
2025-02-18	2.560	2.560	2.500	2.500	2.500	567,484
2025-02-17	2.570	2.600	2.500	2.540	2.540	212,249
2025-02-16	2.570	2.650	2.570	2.580	2.580	261,564
2025-02-13	2.500	2.580	2.430	2.560	2.560	399,212
2025-02-12	2.540	2.540	2.400	2.470	2.470	347,830
2025-02-11	2.600	2.600	2.510	2.530	2.530	559,786
2025-02-10	2.670	2.700	2.560	2.610	2.610	491,666
2025-02-09	2.710	2.740	2.620	2.650	2.650	680,813
2025-02-06	2.800	2.800	2.700	2.700	2.700	580,146
2025-02-05	2.820	2.860	2.770	2.780	2.780	557,648
2025-02-04	2.830	2.870	2.810	2.850	2.850	305,127
2025-02-03	2.880	2.930	2.790	2.800	2.800	1,059,403
2025-02-02	2.920	2.980	2.800	2.840	2.840	1,194,237
2025-01-30	2.930	2.980	2.840	2.920	2.920	534,557
2025-01-29	2.880	2.940	2.800	2.890	2.890	1,260,742
2025-01-28	2.900	2.900	2.810	2.870	2.870	527,263
2025-01-27	2.960	3.000	2.860	2.900	2.900	822,941
2025-01-26	3.000	3.030	2.930	2.940	2.940	881,615
2025-01-23	3.030	3.100	2.980	2.990	2.990	924,485

← NewerPage 7 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.