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
2026-10-19	2.540	2.570	2.500	2.510	2.510	130,780
2026-10-18	2.590	2.630	2.500	2.540	2.540	147,298
2026-10-15	2.560	2.610	2.500	2.560	2.560	37,639
2026-10-14	2.630	2.630	2.500	2.560	2.560	106,530
2026-10-13	2.600	2.630	2.500	2.620	2.620	113,959
2026-10-12	2.640	2.760	2.500	2.510	2.510	285,556
2026-10-11	2.730	2.730	2.590	2.630	2.630	68,574
2026-10-07	2.720	2.750	2.650	2.690	2.690	89,237
2026-10-06	2.780	2.800	2.710	2.760	2.760	56,142
2026-10-05	2.720	2.810	2.670	2.800	2.800	354,927
2026-10-04	2.630	2.740	2.630	2.680	2.680	158,494
2026-10-01	2.600	2.630	2.550	2.620	2.620	57,671
2026-09-30	2.680	2.680	2.490	2.510	2.510	76,179
2026-09-29	2.620	2.780	2.550	2.620	2.620	153,266
2026-09-28	2.620	2.660	2.520	2.650	2.650	55,496
2026-09-27	2.750	2.770	2.600	2.650	2.650	125,216
2026-09-24	2.790	2.790	2.670	2.730	2.730	74,076
2026-09-23	2.770	2.800	2.770	2.790	2.790	10,309
2026-09-22	2.740	2.810	2.670	2.790	2.790	115,628
2026-09-21	2.890	2.890	2.810	2.810	2.810	123,850
2026-09-20	2.900	2.900	2.850	2.860	2.860	67,785
2026-09-17	2.900	2.910	2.840	2.880	2.880	76,640
2026-09-16	2.830	2.930	2.830	2.900	2.900	118,109
2026-09-15	2.860	2.900	2.810	2.850	2.850	81,172
2026-09-14	2.910	2.910	2.840	2.870	2.870	56,965
2026-09-13	2.940	2.940	2.860	2.910	2.910	148,004
2026-09-10	2.920	2.950	2.900	2.900	2.900	332,116
2026-09-09	2.950	2.950	2.900	2.920	2.920	82,862
2026-09-08	2.950	2.970	2.900	2.920	2.920	335,950
2026-09-07	2.950	2.960	2.890	2.900	2.900	175,199
2026-09-06	2.900	2.960	2.900	2.950	2.950	425,014
2026-09-03	2.910	2.910	2.880	2.900	2.900	172,150
2026-09-02	2.880	2.930	2.850	2.900	2.900	177,674
2026-09-01	2.920	2.920	2.880	2.890	2.890	164,185
2026-08-31	3.000	3.000	2.890	2.920	2.920	138,344
2026-08-30	2.900	3.040	2.780	2.990	2.990	485,259
2026-08-26	2.960	2.960	2.900	2.920	2.920	86,897
2026-08-25	3.060	3.100	2.820	2.970	2.970	455,321
2026-08-24	3.020	3.100	2.870	2.960	2.960	439,132
2026-08-23	2.880	3.020	2.880	3.020	3.020	1,188,375
2026-08-20	2.830	2.910	2.810	2.880	2.880	669,337
2026-08-19	2.880	2.880	2.810	2.830	2.830	686,248
2026-08-18	2.910	2.910	2.840	2.860	2.860	146,263
2026-08-17	2.850	2.910	2.820	2.910	2.910	536,846
2026-08-16	2.840	2.870	2.820	2.840	2.840	195,735
2026-08-13	2.850	2.880	2.840	2.840	2.840	351,409
2026-08-12	2.900	2.920	2.810	2.860	2.860	457,837
2026-08-11	2.910	2.920	2.880	2.910	2.910	370,329
2026-08-10	2.940	2.940	2.880	2.890	2.890	411,359
2026-08-09	2.900	2.950	2.880	2.930	2.930	193,339
2026-08-06	2.930	2.990	2.860	2.900	2.900	409,146
2026-08-05	2.950	2.980	2.910	2.950	2.950	209,489
2026-08-04	2.870	2.950	2.810	2.950	2.950	1,012,690
2026-08-03	2.900	2.930	2.780	2.810	2.810	973,170
2026-08-02	2.900	2.950	2.770	2.880	2.880	585,909
2026-07-30	3.000	3.020	2.880	2.910	2.910	611,687
2026-07-29	3.120	3.140	2.990	3.020	3.020	804,273
2026-07-28	3.030	3.170	3.030	3.140	3.140	1,364,071
2026-07-27	2.900	3.020	2.830	3.020	3.020	1,462,629
2026-07-26	2.920	2.920	2.810	2.880	2.880	283,684

Page 1 of 5 · 245 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.