Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	18.800	19.280	18.000	19.010	13.620	273,633
2023-10-26	18.950	19.970	17.850	18.800	13.469	1,778,328
2023-10-25	17.740	19.010	17.560	18.950	13.577	792,449
2023-10-24	17.630	18.250	17.510	17.740	12.710	260,667
2023-10-23	17.050	17.850	17.050	17.630	12.631	481,187
2023-10-22	16.850	17.750	16.780	17.050	12.215	212,090
2023-10-19	17.440	17.440	16.720	16.850	12.072	1,400,210
2023-10-18	17.900	18.190	17.200	17.440	12.495	1,011,548
2023-10-17	16.760	17.990	16.600	17.900	12.824	1,143,693
2023-10-16	15.710	17.100	15.600	16.760	12.008	1,362,173
2023-10-15	15.390	16.150	15.390	15.710	11.255	434,734
2023-10-12	15.160	15.470	14.620	15.390	11.026	442,987
2023-10-11	14.800	15.200	14.500	15.160	10.861	450,915
2023-10-10	14.150	14.800	14.050	14.800	10.603	225,956
2023-10-09	14.280	14.700	13.910	14.150	10.138	718,917
2023-10-08	14.950	14.950	13.690	14.280	10.231	289,254
2023-10-04	14.210	15.000	14.100	14.950	10.711	455,819
2023-10-03	14.760	15.450	14.000	14.210	10.181	276,271
2023-10-02	15.260	15.550	14.500	14.760	10.575	259,002
2023-10-01	15.500	15.600	15.110	15.260	10.933	139,381
2023-09-27	15.300	15.870	15.000	15.500	11.105	391,847
2023-09-26	14.970	15.570	14.850	15.300	10.962	1,276,598
2023-09-25	14.770	15.100	14.650	14.970	10.725	270,601
2023-09-24	14.740	15.000	14.610	14.770	10.582	38,335
2023-09-21	14.500	14.950	14.500	14.740	10.560	139,128
2023-09-20	15.040	15.200	14.400	14.500	10.388	335,536
2023-09-19	15.020	15.250	15.000	15.040	10.775	582,453
2023-09-18	15.160	15.240	15.000	15.020	10.761	187,873
2023-09-17	14.920	15.250	14.920	15.160	10.861	117,782
2023-09-14	14.960	15.100	14.900	14.920	10.689	342,781
2023-09-13	14.920	15.000	14.870	14.960	10.718	194,974
2023-09-12	14.920	15.100	14.880	14.920	10.689	27,224
2023-09-11	15.020	15.150	14.900	14.920	10.689	1,077,517
2023-09-10	15.120	15.200	14.950	15.020	10.761	1,280,026
2023-09-07	15.050	15.390	15.000	15.120	10.833	1,130,685
2023-09-06	15.360	15.490	15.000	15.050	10.782	169,564
2023-09-05	15.440	15.680	15.340	15.360	11.005	121,295
2023-09-04	15.500	15.710	15.350	15.440	11.062	96,117
2023-09-03	15.420	15.690	15.420	15.500	11.105	98,057
2023-08-31	15.700	15.900	15.350	15.420	11.048	121,760
2023-08-30	15.670	15.800	15.510	15.700	11.248	150,849
2023-08-29	15.430	15.750	15.250	15.670	11.227	218,832
2023-08-28	15.250	15.690	15.000	15.430	11.055	305,855
2023-08-27	14.670	15.250	14.570	15.250	10.926	234,710
2023-08-24	14.560	14.710	14.500	14.670	10.510	68,879
2023-08-23	14.520	14.600	14.440	14.560	10.431	97,231
2023-08-22	14.600	14.700	14.250	14.520	10.403	62,389
2023-08-21	14.770	14.900	14.410	14.600	10.460	44,374
2023-08-20	14.800	14.800	14.600	14.770	10.582	32,314
2023-08-17	14.730	14.800	14.510	14.800	10.603	592,542
2023-08-16	14.780	14.830	14.600	14.730	10.553	154,943
2023-08-15	14.250	14.850	14.170	14.780	10.589	2,281,195
2023-08-14	14.120	14.450	14.100	14.250	10.209	487,830
2023-08-13	14.010	14.350	14.010	14.120	10.116	147,885
2023-08-10	14.340	14.500	14.000	14.010	10.037	299,369
2023-08-09	14.390	14.730	14.250	14.340	10.274	362,994
2023-08-08	14.200	14.430	13.850	14.390	10.310	157,603
2023-08-07	13.590	14.250	13.500	14.200	10.173	2,398,670
2023-08-06	13.760	13.960	13.400	13.590	9.736	763,234
2023-08-03	13.830	13.990	13.680	13.760	9.858	36,355

← NewerPage 13 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.