Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.050	7.200	6.920	6.920	4.958	233,195
2022-10-30	6.900	7.220	6.800	7.050	5.051	2,531,120
2022-10-27	6.790	7.000	6.670	6.900	4.943	1,141,085
2022-10-26	6.700	6.890	6.550	6.790	4.865	229,249
2022-10-25	6.490	6.730	6.400	6.700	4.800	1,120,058
2022-10-24	6.420	6.500	6.400	6.490	4.650	459,663
2022-10-23	6.420	6.450	6.400	6.420	4.600	185,309
2022-10-20	6.400	6.430	6.270	6.420	4.600	364,909
2022-10-19	6.370	6.440	6.300	6.400	4.585	301,591
2022-10-18	6.360	6.400	6.260	6.370	4.564	258,571
2022-10-17	6.110	6.420	6.110	6.360	4.557	251,268
2022-10-16	5.990	6.280	5.950	6.110	4.377	686,140
2022-10-13	5.940	6.170	5.930	5.990	4.292	73,553
2022-10-12	6.140	6.170	5.900	5.940	4.256	92,352
2022-10-11	6.140	6.200	5.900	6.140	4.399	17,492
2022-10-10	6.170	6.300	6.100	6.140	4.399	118,208
2022-10-09	6.220	6.300	6.110	6.170	4.420	53,778
2022-10-05	6.090	6.250	6.090	6.220	4.456	122,176
2022-10-04	5.980	6.100	5.960	6.090	4.363	207,607
2022-10-03	6.110	6.170	5.900	5.980	4.284	157,924
2022-10-02	6.110	6.180	6.100	6.110	4.377	26,602
2022-09-29	6.140	6.220	6.100	6.110	4.377	60,458
2022-09-28	6.140	6.180	6.100	6.140	4.399	47,194
2022-09-27	6.100	6.240	6.050	6.140	4.399	91,127
2022-09-26	6.200	6.280	6.090	6.100	4.370	155,290
2022-09-25	6.400	6.450	6.140	6.200	4.442	792,310
2022-09-22	6.400	6.450	6.300	6.400	4.585	947,122
2022-09-21	6.410	6.500	6.370	6.400	4.585	496,276
2022-09-20	6.420	6.520	6.380	6.410	4.592	118,647
2022-09-19	6.320	6.500	6.210	6.420	4.600	254,979
2022-09-18	6.380	6.450	6.200	6.320	4.528	392,772
2022-09-15	6.360	6.490	6.270	6.380	4.571	245,325
2022-09-14	6.440	6.440	6.150	6.360	4.557	282,079
2022-09-13	6.470	6.540	6.300	6.440	4.614	236,914
2022-09-12	6.460	6.620	6.410	6.470	4.635	682,279
2022-09-11	6.480	6.550	6.400	6.460	4.628	261,391
2022-09-08	6.230	6.680	6.230	6.480	4.643	1,127,872
2022-09-07	6.290	6.350	6.200	6.230	4.463	295,947
2022-09-06	6.200	6.350	6.150	6.290	4.506	1,448,838
2022-09-05	6.100	6.330	6.100	6.200	4.442	2,036,042
2022-09-04	6.120	6.200	6.020	6.100	4.370	597,840
2022-09-01	6.200	6.200	6.050	6.120	4.385	1,722,422
2022-08-31	6.220	6.300	6.170	6.200	4.442	416,434
2022-08-30	6.230	6.300	6.070	6.220	4.456	1,189,974
2022-08-29	6.290	6.390	6.200	6.230	4.463	1,025,113
2022-08-28	6.350	6.400	6.260	6.290	4.506	116,077
2022-08-25	6.380	6.400	6.300	6.350	4.549	766,804
2022-08-24	6.370	6.410	6.270	6.380	4.571	1,266,272
2022-08-23	6.390	6.460	6.200	6.370	4.564	1,923,632
2022-08-22	6.610	6.680	6.370	6.390	4.578	1,248,362
2022-08-21	6.350	6.680	6.300	6.610	4.736	2,961,908
2022-08-18	6.250	6.480	6.250	6.350	4.549	752,217
2022-08-17	5.930	6.250	5.860	6.250	4.478	1,924,403
2022-08-16	5.990	6.000	5.890	5.930	4.249	74,259
2022-08-15	6.040	6.220	5.950	5.990	4.292	265,651
2022-08-14	6.120	6.250	6.020	6.040	4.327	121,265
2022-08-11	6.000	6.150	5.990	6.120	4.385	102,120
2022-08-10	6.120	6.140	5.930	6.000	4.299	429,086
2022-08-09	6.230	6.280	6.100	6.120	4.385	659,735
2022-08-08	6.410	6.450	6.200	6.230	4.463	125,503

← NewerPage 17 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.