Credit Agricole Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	20.000	21.000	20.000	20.960	15.862	4,322,659
2024-07-29	19.900	20.400	19.900	20.000	15.135	451,197
2024-07-28	20.420	20.680	19.860	19.900	15.060	287,774
2024-07-24	20.280	20.700	20.180	20.420	15.453	790,574
2024-07-23	19.820	20.890	19.820	20.280	15.347	3,544,322
2024-07-22	19.520	20.140	19.520	19.820	14.999	3,628,325
2024-07-21	19.500	19.800	19.340	19.520	14.772	992,924
2024-07-18	19.160	20.100	19.160	19.500	14.757	4,291,835
2024-07-17	18.860	19.230	18.800	19.160	14.500	2,359,746
2024-07-16	19.060	19.200	18.850	18.860	14.273	2,449,685
2024-07-15	19.200	19.300	19.000	19.060	14.424	2,130,997
2024-07-14	19.250	19.500	19.000	19.200	14.530	1,331,008
2024-07-10	19.320	19.570	19.210	19.250	14.568	2,269,020
2024-07-09	19.530	19.850	19.300	19.320	14.621	3,090,187
2024-07-08	18.840	20.100	18.800	19.530	14.780	26,886,162
2024-07-07	18.850	19.140	18.800	18.840	14.257	5,696,567
2024-07-04	18.920	19.100	18.840	18.850	14.265	2,458,219
2024-07-03	18.830	18.970	18.710	18.920	14.318	874,854
2024-07-02	18.980	19.090	18.700	18.830	14.250	1,935,913
2024-07-01	18.690	19.100	18.690	18.980	14.363	4,346,755
2024-06-27	18.550	19.000	18.550	18.690	14.144	503,206
2024-06-26	18.890	19.150	18.230	18.550	14.038	4,926,082
2024-06-25	18.990	19.000	18.180	18.890	14.295	381,672
2024-06-24	19.010	19.100	18.850	18.990	14.371	194,626
2024-06-23	18.550	19.160	18.500	19.010	14.386	1,115,557
2024-06-13	18.320	18.650	18.000	18.550	14.038	528,850
2024-06-12	17.970	18.400	17.800	18.320	13.864	106,192
2024-06-11	17.830	18.580	17.830	17.970	13.599	284,018
2024-06-10	17.610	18.050	17.600	17.830	13.493	334,200
2024-06-09	19.000	19.200	17.540	17.610	13.327	383,625
2024-06-06	18.950	19.290	18.950	19.000	14.379	96,781
2024-06-05	19.310	19.310	18.900	18.950	14.341	141,282
2024-06-04	19.010	19.600	19.010	19.310	14.613	154,254
2024-06-03	19.010	19.590	19.000	19.010	14.386	114,799
2024-06-02	18.940	19.600	18.940	19.010	14.386	142,719
2024-05-30	19.020	19.500	18.900	18.940	14.333	620,268
2024-05-29	18.900	19.140	18.900	19.020	14.394	111,685
2024-05-28	19.090	19.400	18.900	18.900	14.303	822,535
2024-05-27	19.390	19.630	19.080	19.090	14.447	224,698
2024-05-26	19.500	19.800	19.200	19.390	14.674	422,317
2024-05-23	19.570	19.890	19.410	19.500	14.757	152,298
2024-05-22	19.500	19.850	19.410	19.570	14.810	144,296
2024-05-21	19.980	20.400	19.400	19.500	14.757	3,054,806
2024-05-20	20.140	20.380	19.810	19.980	15.120	311,999
2024-05-19	19.800	20.950	19.600	20.140	15.241	2,757,733
2024-05-16	19.450	19.900	19.210	19.800	14.984	64,598
2024-05-15	19.520	19.910	19.070	19.450	14.719	48,486
2024-05-14	19.960	20.100	19.500	19.520	14.772	238,657
2024-05-13	19.590	20.000	18.760	19.960	15.105	157,632
2024-05-12	20.700	20.990	19.250	19.590	14.825	83,039
2024-05-09	20.040	21.080	20.000	20.700	15.665	872,956
2024-05-08	20.480	21.100	20.000	20.040	15.166	315,766
2024-05-07	19.510	20.590	19.070	20.480	15.499	423,912
2024-05-02	18.490	19.650	18.490	19.510	14.764	182,494
2024-05-01	17.860	18.490	17.860	18.490	13.993	895,948
2024-04-30	18.620	19.060	17.550	17.860	13.516	858,233
2024-04-29	17.670	18.750	17.200	18.620	14.091	125,887
2024-04-28	18.700	18.890	17.170	17.670	13.372	179,424
2024-04-24	18.600	19.000	18.460	18.700	14.152	3,749,667
2024-04-23	20.490	20.550	18.450	18.600	14.076	2,190,478

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.3233 EGP
2025-04-15	3.2000 EGP
2024-04-22	1.1456 EGP
2022-04-19	0.7400 EGP
2020-04-28	3.4200 EGP
2019-04-16	4.2400 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.