Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.900	14.240	13.660	13.830	9.908	415,225
2023-08-01	13.860	13.980	13.610	13.900	9.959	135,823
2023-07-31	13.900	13.980	13.660	13.860	9.930	94,996
2023-07-30	13.500	13.900	13.500	13.900	9.959	301,027
2023-07-27	13.550	13.680	13.300	13.500	9.672	132,158
2023-07-26	13.520	13.720	13.500	13.550	9.708	1,021,126
2023-07-25	13.990	14.050	13.500	13.520	9.686	168,582
2023-07-24	13.340	13.990	13.300	13.990	10.023	255,801
2023-07-19	13.410	13.650	13.300	13.340	9.557	34,281
2023-07-18	13.400	13.550	13.250	13.410	9.607	135,850
2023-07-17	13.670	13.900	13.150	13.400	9.600	123,178
2023-07-16	13.790	13.990	13.600	13.670	9.794	35,395
2023-07-13	13.630	14.000	13.590	13.790	9.880	485,504
2023-07-12	13.610	13.900	13.320	13.630	9.765	27,687
2023-07-11	13.150	13.900	13.150	13.610	9.751	85,269
2023-07-10	13.510	13.510	12.810	13.150	9.421	1,417,260
2023-07-09	13.850	13.900	13.000	13.510	9.679	34,800
2023-07-06	14.080	14.380	13.730	13.850	9.923	64,788
2023-07-05	14.380	14.500	14.000	14.080	10.088	730,134
2023-07-04	14.300	14.440	14.010	14.380	10.302	962,951
2023-06-26	13.960	14.350	13.700	14.300	10.245	745,036
2023-06-25	14.440	14.600	13.900	13.960	10.002	741,311
2023-06-22	14.310	14.660	14.000	14.440	10.345	633,432
2023-06-21	14.790	14.990	14.150	14.310	10.252	159,566
2023-06-20	14.070	15.400	13.920	14.790	10.596	1,095,315
2023-06-19	13.850	15.000	13.730	14.070	10.080	1,698,345
2023-06-18	13.840	14.500	13.160	13.850	9.923	1,200,946
2023-06-15	13.020	13.850	12.930	13.840	9.916	393,425
2023-06-14	13.350	13.350	13.000	13.020	9.328	92,578
2023-06-13	13.420	13.500	12.950	13.350	9.565	268,040
2023-06-12	13.040	13.610	13.040	13.420	9.615	144,849
2023-06-11	13.000	13.300	13.000	13.040	9.342	41,564
2023-06-08	13.000	13.050	12.700	13.000	9.314	567,077
2023-06-07	12.960	13.100	12.900	13.000	9.314	1,008,192
2023-06-06	13.120	13.350	12.680	12.960	9.285	417,157
2023-06-05	13.330	13.490	13.110	13.120	9.400	179,160
2023-06-04	13.300	13.600	13.300	13.330	9.550	407,479
2023-06-01	13.220	13.790	13.150	13.300	9.529	2,189,505
2023-05-31	13.200	13.430	13.050	13.220	9.471	521,620
2023-05-30	13.110	13.350	13.030	13.200	9.457	447,055
2023-05-29	13.210	13.490	13.010	13.110	9.393	586,474
2023-05-28	12.610	13.250	12.610	13.210	9.464	887,846
2023-05-25	11.930	12.770	11.930	12.610	9.034	1,778,259
2023-05-24	11.650	12.120	11.570	11.930	8.547	321,945
2023-05-23	11.800	11.840	11.550	11.650	8.347	242,041
2023-05-22	11.750	11.940	11.600	11.800	8.454	350,685
2023-05-21	11.890	12.050	11.700	11.750	8.418	452,320
2023-05-18	11.700	11.970	11.430	11.890	8.519	763,756
2023-05-17	12.000	12.140	11.680	11.700	8.382	716,876
2023-05-16	12.270	12.300	11.680	12.000	8.597	1,380,721
2023-05-15	11.330	12.300	11.220	12.270	8.791	3,916,386
2023-05-14	10.200	11.390	10.010	11.330	8.117	3,881,646
2023-05-11	9.920	10.200	9.870	10.200	7.308	737,203
2023-05-10	9.970	10.150	9.830	9.920	7.107	979,803
2023-05-09	10.360	10.480	9.910	9.970	7.143	398,864
2023-05-08	10.310	10.500	10.100	10.360	7.422	539,796
2023-05-07	10.500	10.500	10.020	10.310	7.387	266,787
2023-05-03	10.380	10.500	10.150	10.500	7.523	514,100
2023-05-02	10.280	10.690	10.000	10.380	7.437	1,549,776
2023-05-01	10.300	10.310	10.100	10.280	7.365	666,059

← NewerPage 14 of 21 · 1,216 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.