Credit Agricole Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 20.490 | 20.550 | 18.450 | 18.600 | 14.076 | 2,190,478 |
| 2024-04-22 | 21.500 | 21.500 | 20.120 | 20.490 | 15.506 | 674,133 |
| 2024-04-21 | 21.140 | 22.100 | 21.000 | 21.500 | 15.403 | 1,102,383 |
| 2024-04-18 | 21.970 | 22.200 | 19.520 | 21.140 | 15.146 | 592,268 |
| 2024-04-17 | 21.880 | 22.480 | 21.830 | 21.970 | 15.740 | 575,361 |
| 2024-04-16 | 21.910 | 22.440 | 21.600 | 21.880 | 15.676 | 2,367,822 |
| 2024-04-15 | 20.730 | 22.700 | 20.210 | 21.910 | 15.697 | 1,314,915 |
| 2024-04-08 | 20.500 | 20.930 | 20.500 | 20.730 | 14.852 | 177,314 |
| 2024-04-07 | 20.560 | 21.000 | 20.500 | 20.500 | 14.687 | 347,337 |
| 2024-04-04 | 20.200 | 20.890 | 20.200 | 20.560 | 14.730 | 635,203 |
| 2024-04-03 | 20.060 | 20.400 | 19.670 | 20.200 | 14.472 | 494,597 |
| 2024-04-02 | 20.350 | 20.950 | 19.880 | 20.060 | 14.372 | 292,675 |
| 2024-04-01 | 19.400 | 20.430 | 19.400 | 20.350 | 14.580 | 443,209 |
| 2024-03-31 | 20.700 | 21.000 | 19.250 | 19.400 | 13.899 | 1,005,578 |
| 2024-03-28 | 21.000 | 21.680 | 20.500 | 20.700 | 14.830 | 718,532 |
| 2024-03-27 | 22.000 | 22.000 | 20.600 | 21.000 | 15.045 | 1,389,268 |
| 2024-03-26 | 23.330 | 23.770 | 22.000 | 22.000 | 15.762 | 851,390 |
| 2024-03-25 | 23.600 | 23.900 | 22.310 | 23.330 | 16.715 | 397,653 |
| 2024-03-24 | 22.820 | 23.650 | 22.820 | 23.600 | 16.908 | 1,314,564 |
| 2024-03-21 | 23.000 | 23.500 | 22.100 | 22.820 | 16.349 | 539,576 |
| 2024-03-20 | 21.980 | 23.490 | 21.980 | 23.000 | 16.478 | 433,331 |
| 2024-03-19 | 22.260 | 22.260 | 21.010 | 21.980 | 15.747 | 541,246 |
| 2024-03-18 | 24.370 | 24.380 | 20.780 | 22.260 | 15.948 | 836,394 |
| 2024-03-17 | 25.620 | 25.620 | 24.060 | 24.370 | 17.460 | 576,512 |
| 2024-03-14 | 25.790 | 25.790 | 23.820 | 25.620 | 18.355 | 524,217 |
| 2024-03-13 | 26.390 | 26.900 | 24.000 | 25.790 | 18.477 | 652,323 |
| 2024-03-12 | 27.000 | 27.940 | 26.070 | 26.390 | 18.907 | 1,560,937 |
| 2024-03-11 | 26.400 | 28.790 | 26.400 | 27.000 | 19.344 | 3,092,326 |
| 2024-03-10 | 26.450 | 27.470 | 26.000 | 26.400 | 18.914 | 4,103,164 |
| 2024-03-07 | 26.000 | 27.500 | 25.800 | 26.450 | 18.950 | 2,140,523 |
| 2024-03-06 | 24.590 | 29.500 | 24.590 | 26.000 | 18.627 | 3,422,190 |
| 2024-03-05 | 24.260 | 26.000 | 24.260 | 24.590 | 17.617 | 768,368 |
| 2024-03-04 | 23.200 | 24.760 | 23.150 | 24.260 | 17.381 | 304,863 |
| 2024-03-03 | 23.330 | 23.920 | 23.000 | 23.200 | 16.621 | 375,465 |
| 2024-02-29 | 23.930 | 24.280 | 23.010 | 23.330 | 16.715 | 640,308 |
| 2024-02-28 | 23.880 | 24.400 | 23.700 | 23.930 | 17.144 | 563,326 |
| 2024-02-27 | 24.240 | 25.200 | 23.660 | 23.880 | 17.109 | 461,526 |
| 2024-02-26 | 23.510 | 24.640 | 23.500 | 24.240 | 17.367 | 509,731 |
| 2024-02-25 | 25.760 | 25.760 | 21.750 | 23.510 | 16.844 | 2,327,481 |
| 2024-02-22 | 26.400 | 26.500 | 25.260 | 25.760 | 18.456 | 395,865 |
| 2024-02-21 | 26.430 | 26.900 | 26.260 | 26.400 | 18.914 | 414,390 |
| 2024-02-20 | 26.250 | 27.000 | 26.160 | 26.430 | 18.936 | 4,603,544 |
| 2024-02-19 | 26.720 | 27.000 | 26.090 | 26.250 | 18.807 | 365,976 |
| 2024-02-18 | 26.910 | 26.990 | 26.580 | 26.720 | 19.143 | 110,072 |
| 2024-02-15 | 26.860 | 27.000 | 26.810 | 26.910 | 19.279 | 427,091 |
| 2024-02-14 | 26.790 | 27.500 | 26.790 | 26.860 | 19.244 | 280,941 |
| 2024-02-13 | 26.720 | 27.000 | 26.650 | 26.790 | 19.193 | 216,875 |
| 2024-02-12 | 26.070 | 26.990 | 23.010 | 26.720 | 19.143 | 433,079 |
| 2024-02-11 | 26.260 | 26.500 | 25.970 | 26.070 | 18.678 | 395,907 |
| 2024-02-08 | 25.990 | 26.500 | 25.770 | 26.260 | 18.814 | 224,503 |
| 2024-02-07 | 25.510 | 26.400 | 25.420 | 25.990 | 18.620 | 227,339 |
| 2024-02-06 | 25.500 | 26.890 | 25.060 | 25.510 | 18.276 | 2,105,460 |
| 2024-02-05 | 24.360 | 25.590 | 24.360 | 25.500 | 18.269 | 927,427 |
| 2024-02-04 | 24.800 | 25.100 | 23.560 | 24.360 | 17.453 | 392,491 |
| 2024-02-01 | 24.000 | 25.000 | 21.000 | 24.800 | 17.768 | 1,504,020 |
| 2024-01-31 | 28.000 | 29.000 | 23.800 | 24.000 | 17.195 | 2,747,555 |
| 2024-01-30 | 27.400 | 28.300 | 24.990 | 28.000 | 20.060 | 3,021,743 |
| 2024-01-29 | 28.480 | 29.300 | 26.940 | 27.400 | 19.630 | 1,043,453 |
| 2024-01-28 | 27.980 | 31.970 | 27.540 | 28.480 | 20.404 | 396,197 |
| 2024-01-24 | 27.460 | 29.000 | 26.800 | 27.980 | 20.046 | 372,457 |
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.