Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	10.180	10.450	10.100	10.300	7.379	917,561
2023-04-27	9.990	10.330	9.950	10.180	7.293	621,568
2023-04-26	9.980	10.090	9.820	9.990	7.157	1,055,879
2023-04-19	10.020	10.100	9.800	9.980	7.150	656,709
2023-04-18	9.390	10.230	9.390	10.020	7.179	2,451,163
2023-04-13	9.350	9.400	9.220	9.390	6.727	626,275
2023-04-12	9.220	9.390	9.210	9.350	6.699	690,813
2023-04-11	9.240	9.390	9.190	9.220	6.606	422,285
2023-04-10	9.200	9.350	9.200	9.240	6.620	553,367
2023-04-09	9.500	9.500	9.010	9.200	6.591	963,053
2023-04-06	9.510	9.610	9.450	9.500	6.806	2,008,106
2023-04-05	9.300	9.570	9.300	9.510	6.813	2,241,561
2023-04-04	8.890	9.390	8.890	9.300	6.663	1,641,232
2023-04-03	8.540	8.990	8.540	8.890	6.369	758,118
2023-04-02	8.490	8.650	8.490	8.540	6.118	426,675
2023-03-30	8.470	9.500	8.250	8.490	6.083	1,516,371
2023-03-29	8.260	8.510	8.210	8.470	6.068	1,232,210
2023-03-28	8.380	8.540	8.100	8.260	5.918	474,699
2023-03-27	8.910	8.910	8.000	8.380	6.004	3,787,133
2023-03-26	8.960	9.100	8.750	8.910	6.384	654,660
2023-03-23	8.500	9.000	8.460	8.960	6.419	557,139
2023-03-22	8.660	8.830	8.500	8.500	6.090	980,131
2023-03-21	8.570	8.800	8.550	8.660	6.204	581,265
2023-03-20	8.680	8.850	8.400	8.570	6.140	650,826
2023-03-19	8.370	8.750	8.120	8.680	6.219	336,075
2023-03-16	8.000	8.760	7.800	8.370	5.997	531,155
2023-03-15	8.720	8.950	7.850	8.000	5.732	664,577
2023-03-14	8.480	8.790	8.020	8.720	6.247	621,386
2023-03-13	9.270	9.500	8.110	8.480	6.075	1,133,920
2023-03-12	9.900	9.900	9.120	9.270	6.641	433,483
2023-03-09	9.770	9.930	9.710	9.900	7.093	478,121
2023-03-08	9.850	9.950	9.620	9.770	7.000	399,141
2023-03-07	10.070	10.150	9.800	9.850	7.057	397,335
2023-03-06	10.120	10.300	10.010	10.070	7.215	650,016
2023-03-05	10.120	10.230	10.000	10.120	7.250	589,843
2023-03-02	10.400	10.560	9.960	10.120	7.250	1,752,964
2023-03-01	10.310	10.520	10.310	10.400	7.451	859,649
2023-02-28	10.200	10.490	10.200	10.310	7.387	1,591,904
2023-02-27	9.990	10.400	9.990	10.200	7.308	865,414
2023-02-26	10.030	10.200	9.970	9.990	7.157	789,865
2023-02-23	9.930	10.300	9.900	10.030	7.186	600,949
2023-02-22	10.370	10.440	9.860	9.930	7.114	444,749
2023-02-21	10.260	10.460	10.100	10.370	7.430	562,104
2023-02-20	10.740	10.850	10.160	10.260	7.351	495,948
2023-02-19	10.850	11.050	10.560	10.740	7.695	742,570
2023-02-16	10.980	11.080	10.510	10.850	7.773	1,583,668
2023-02-15	10.320	11.040	10.320	10.980	7.867	4,925,164
2023-02-14	9.840	10.400	9.840	10.320	7.394	1,984,214
2023-02-13	10.310	10.500	9.560	9.840	7.050	2,860,583
2023-02-12	10.600	10.800	10.160	10.310	7.387	371,904
2023-02-09	10.090	10.640	10.090	10.600	7.594	2,309,971
2023-02-08	10.030	10.470	9.840	10.090	7.229	811,901
2023-02-07	9.750	10.200	9.750	10.030	7.186	1,343,305
2023-02-06	9.860	10.040	9.750	9.750	6.985	1,340,738
2023-02-05	9.800	10.080	9.110	9.860	7.064	838,854
2023-02-02	9.680	10.030	9.600	9.800	7.021	1,406,855
2023-02-01	9.810	10.280	9.620	9.680	6.935	1,512,145
2023-01-31	10.580	10.780	8.800	9.810	7.028	1,112,264
2023-01-30	10.640	11.500	10.500	10.580	7.580	3,998,405
2023-01-29	10.000	10.780	10.000	10.640	7.623	3,934,277

← NewerPage 15 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.