Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	9.170	10.140	9.170	10.000	7.164	4,965,342
2023-01-24	8.990	9.240	8.990	9.170	6.570	2,490,488
2023-01-23	8.940	9.130	8.910	8.990	6.441	842,086
2023-01-22	8.980	9.210	8.910	8.940	6.405	175,867
2023-01-19	9.000	9.280	8.900	8.980	6.434	987,059
2023-01-18	9.340	9.470	8.960	9.000	6.448	971,420
2023-01-17	9.460	9.580	9.310	9.340	6.692	826,000
2023-01-16	9.210	9.630	9.210	9.460	6.778	818,213
2023-01-15	9.020	9.380	8.900	9.210	6.598	710,498
2023-01-12	9.250	9.490	8.810	9.020	6.462	927,135
2023-01-11	9.430	10.000	9.010	9.250	6.627	1,286,010
2023-01-10	9.800	9.980	9.220	9.430	6.756	961,434
2023-01-09	9.450	10.100	9.450	9.800	7.021	1,309,169
2023-01-05	8.750	9.500	8.750	9.450	6.770	2,576,082
2023-01-04	8.710	9.100	8.310	8.750	6.269	3,584,281
2023-01-03	8.600	8.840	8.520	8.710	6.240	461,604
2023-01-02	8.460	8.680	8.460	8.600	6.161	200,862
2022-12-29	8.540	8.750	8.430	8.460	6.061	153,310
2022-12-28	8.500	8.820	8.500	8.540	6.118	171,390
2022-12-27	8.700	8.850	8.490	8.500	6.090	755,573
2022-12-26	8.530	8.730	8.400	8.700	6.233	197,791
2022-12-25	8.650	8.680	8.500	8.530	6.111	530,051
2022-12-22	8.550	8.750	8.550	8.650	6.197	372,313
2022-12-21	8.420	8.700	8.310	8.550	6.126	185,968
2022-12-20	8.560	8.680	8.400	8.420	6.032	465,902
2022-12-19	8.500	8.740	8.420	8.560	6.133	314,893
2022-12-18	8.630	8.790	8.390	8.500	6.090	289,231
2022-12-15	8.840	8.990	8.600	8.630	6.183	795,110
2022-12-14	8.940	9.070	8.700	8.840	6.333	1,924,787
2022-12-13	8.550	9.030	8.510	8.940	6.405	1,358,410
2022-12-12	8.280	8.620	8.210	8.550	6.126	475,074
2022-12-11	8.600	8.700	8.210	8.280	5.932	474,775
2022-12-08	8.660	8.800	8.350	8.600	6.161	540,809
2022-12-07	8.550	8.990	8.550	8.660	6.204	1,708,480
2022-12-06	8.680	8.800	8.410	8.550	6.126	1,497,031
2022-12-05	8.580	8.990	8.500	8.680	6.219	2,065,235
2022-12-04	8.480	8.700	8.470	8.580	6.147	204,400
2022-12-01	8.500	8.600	8.370	8.480	6.075	141,820
2022-11-30	8.270	8.550	8.240	8.500	6.090	725,885
2022-11-29	7.840	8.400	7.800	8.270	5.925	904,408
2022-11-28	7.910	7.980	7.800	7.840	5.617	218,230
2022-11-27	8.000	8.050	7.870	7.910	5.667	246,415
2022-11-24	7.990	8.040	7.900	8.000	5.732	1,098,620
2022-11-23	7.990	8.060	7.900	7.990	5.724	99,949
2022-11-22	7.990	8.090	7.710	7.990	5.724	326,561
2022-11-21	8.070	8.150	7.950	7.990	5.724	2,628,752
2022-11-20	7.870	8.150	7.870	8.070	5.782	820,284
2022-11-17	7.880	7.920	7.770	7.870	5.638	943,633
2022-11-16	7.850	7.930	7.740	7.880	5.646	2,908,020
2022-11-15	7.710	7.880	7.710	7.850	5.624	684,610
2022-11-14	7.660	7.900	7.600	7.710	5.524	541,002
2022-11-13	7.620	7.870	7.600	7.660	5.488	217,467
2022-11-10	7.130	7.700	7.070	7.620	5.459	1,694,890
2022-11-09	7.090	7.220	7.030	7.130	5.108	46,566
2022-11-08	7.140	7.250	7.030	7.090	5.080	375,737
2022-11-07	7.010	7.240	6.910	7.140	5.115	737,546
2022-11-06	6.960	7.040	6.850	7.010	5.022	113,037
2022-11-03	6.950	7.040	6.900	6.960	4.986	115,634
2022-11-02	7.130	7.240	6.920	6.950	4.979	215,895
2022-11-01	6.920	7.300	6.920	7.130	5.108	1,092,533

← NewerPage 16 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.