Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.710	27.500	26.260	27.390	19.623	228,408
2024-01-21	25.990	27.000	25.900	26.710	19.136	4,005,609
2024-01-18	24.510	26.000	24.100	25.990	18.620	189,152
2024-01-17	25.010	25.350	24.100	24.510	17.560	341,932
2024-01-16	24.050	25.010	23.900	25.010	17.918	373,849
2024-01-15	23.240	24.100	22.300	24.050	17.230	441,950
2024-01-14	21.840	23.290	21.840	23.240	16.650	591,694
2024-01-11	21.740	21.910	21.570	21.840	15.647	326,179
2024-01-10	21.520	21.800	21.450	21.740	15.575	464,807
2024-01-09	21.510	21.740	21.480	21.520	15.418	189,051
2024-01-08	21.610	21.990	21.500	21.510	15.411	246,651
2024-01-04	22.010	22.260	21.310	21.610	15.482	327,020
2024-01-03	21.950	22.450	21.810	22.010	15.769	85,041
2024-01-02	22.000	22.400	21.550	21.950	15.726	247,901
2023-12-31	20.760	22.000	20.260	22.000	15.762	253,453
2023-12-28	19.540	20.890	19.540	20.760	14.873	259,245
2023-12-27	19.500	20.710	19.310	19.540	13.999	665,139
2023-12-26	19.630	19.990	19.010	19.500	13.971	1,120,335
2023-12-25	19.890	20.000	19.200	19.630	14.064	350,845
2023-12-24	20.000	20.700	19.860	19.890	14.250	5,264,944
2023-12-21	21.200	21.900	20.000	20.000	14.329	504,068
2023-12-20	21.820	22.200	21.100	21.200	15.189	171,368
2023-12-19	22.020	22.290	21.500	21.820	15.633	325,442
2023-12-18	21.670	22.800	21.290	22.020	15.776	500,341
2023-12-17	21.000	21.700	21.000	21.670	15.525	247,762
2023-12-14	20.280	21.250	20.140	21.000	15.045	364,308
2023-12-13	20.310	20.500	20.070	20.280	14.529	329,321
2023-12-12	20.100	20.700	20.050	20.310	14.551	457,629
2023-12-11	20.490	20.490	19.860	20.100	14.400	1,173,558
2023-12-10	20.730	20.750	20.260	20.490	14.680	81,816
2023-12-07	20.490	20.730	19.910	20.730	14.852	355,400
2023-12-06	20.500	20.830	20.300	20.490	14.680	296,930
2023-12-05	20.990	21.250	20.350	20.500	14.687	341,992
2023-12-04	20.990	21.170	20.550	20.990	15.038	596,840
2023-12-03	20.990	21.740	20.600	20.990	15.038	314,202
2023-11-30	20.690	21.030	20.510	20.990	15.038	193,948
2023-11-29	20.730	21.120	20.340	20.690	14.823	529,374
2023-11-28	22.000	22.450	20.700	20.730	14.852	370,120
2023-11-27	22.030	22.990	21.900	22.000	15.762	931,235
2023-11-26	21.750	22.100	21.420	22.030	15.783	354,238
2023-11-23	20.480	21.990	20.420	21.750	15.583	629,750
2023-11-22	20.400	20.510	20.190	20.480	14.673	245,253
2023-11-21	20.400	20.690	20.080	20.400	14.615	351,887
2023-11-20	20.850	21.240	20.320	20.400	14.615	262,436
2023-11-19	20.500	20.900	20.320	20.850	14.938	241,232
2023-11-16	20.220	21.000	20.210	20.500	14.687	810,504
2023-11-15	19.920	20.250	19.920	20.220	14.486	492,858
2023-11-14	21.030	21.460	19.820	19.920	14.272	535,560
2023-11-13	21.160	21.490	20.900	21.030	15.067	98,065
2023-11-12	20.500	21.500	20.500	21.160	15.160	248,849
2023-11-09	21.060	21.810	19.850	20.500	14.687	2,514,968
2023-11-08	19.660	21.400	19.370	21.060	15.088	336,396
2023-11-07	18.460	20.220	18.400	19.660	14.085	324,970
2023-11-06	18.450	18.700	18.370	18.460	13.226	237,484
2023-11-05	18.310	18.660	18.300	18.450	13.218	89,393
2023-11-02	18.490	18.680	18.210	18.310	13.118	95,946
2023-11-01	18.340	18.690	18.210	18.490	13.247	732,892
2023-10-31	18.450	18.740	18.200	18.340	13.140	1,064,584
2023-10-30	19.010	19.010	18.410	18.450	13.218	419,342
2023-10-29	18.800	19.280	18.000	19.010	13.620	273,633

← NewerPage 12 of 21 · 1,212 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.