Credit Agricole Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 6.150 | 6.650 | 6.150 | 6.410 | 4.592 | 550,911 |
| 2022-08-04 | 5.740 | 6.390 | 5.740 | 6.150 | 4.406 | 2,496,636 |
| 2022-08-03 | 5.580 | 5.890 | 5.580 | 5.740 | 4.112 | 802,025 |
| 2022-08-02 | 5.310 | 5.700 | 5.260 | 5.580 | 3.998 | 387,645 |
| 2022-08-01 | 5.340 | 5.410 | 5.270 | 5.310 | 3.804 | 354,773 |
| 2022-07-31 | 5.340 | 5.420 | 5.250 | 5.340 | 3.826 | 434,816 |
| 2022-07-28 | 5.420 | 5.440 | 5.330 | 5.340 | 3.826 | 400,593 |
| 2022-07-27 | 5.430 | 5.500 | 5.340 | 5.420 | 3.883 | 113,368 |
| 2022-07-26 | 5.330 | 5.500 | 5.300 | 5.430 | 3.890 | 1,305,230 |
| 2022-07-25 | 5.430 | 5.490 | 5.200 | 5.330 | 3.819 | 2,285,421 |
| 2022-07-24 | 5.120 | 5.530 | 5.120 | 5.430 | 3.890 | 660,015 |
| 2022-07-21 | 5.010 | 5.150 | 4.950 | 5.120 | 3.668 | 758,257 |
| 2022-07-20 | 5.020 | 5.100 | 4.980 | 5.010 | 3.589 | 182,674 |
| 2022-07-19 | 4.990 | 5.120 | 4.900 | 5.020 | 3.597 | 987,923 |
| 2022-07-18 | 4.400 | 5.090 | 4.400 | 4.990 | 3.575 | 2,868,514 |
| 2022-07-17 | 4.440 | 4.500 | 4.310 | 4.400 | 3.152 | 3,968,149 |
| 2022-07-07 | 4.220 | 4.470 | 4.210 | 4.440 | 3.181 | 923,841 |
| 2022-07-06 | 4.400 | 4.450 | 4.100 | 4.220 | 3.023 | 2,213,225 |
| 2022-07-05 | 4.320 | 4.440 | 4.300 | 4.400 | 3.152 | 15,225,766 |
| 2022-07-04 | 4.840 | 4.890 | 4.200 | 4.320 | 3.095 | 2,709,583 |
| 2022-07-03 | 5.210 | 5.210 | 4.770 | 4.840 | 3.468 | 1,482,000 |
| 2022-06-29 | 5.200 | 5.300 | 5.180 | 5.210 | 3.733 | 255,220 |
| 2022-06-28 | 5.220 | 5.220 | 4.950 | 5.200 | 3.726 | 761,569 |
| 2022-06-27 | 5.370 | 5.370 | 5.210 | 5.220 | 3.740 | 395,721 |
| 2022-06-26 | 5.350 | 5.520 | 5.350 | 5.370 | 3.847 | 128,356 |
| 2022-06-23 | 5.420 | 5.440 | 5.320 | 5.350 | 3.833 | 223,316 |
| 2022-06-22 | 5.450 | 5.530 | 5.400 | 5.420 | 3.883 | 150,843 |
| 2022-06-21 | 5.460 | 5.590 | 5.440 | 5.450 | 3.905 | 289,502 |
| 2022-06-20 | 5.490 | 5.500 | 5.410 | 5.460 | 3.912 | 363,645 |
| 2022-06-19 | 5.550 | 5.570 | 5.410 | 5.490 | 3.933 | 428,626 |
| 2022-06-16 | 5.600 | 5.620 | 5.500 | 5.550 | 3.976 | 661,525 |
| 2022-06-15 | 5.600 | 5.650 | 5.550 | 5.600 | 4.012 | 2,877,696 |
| 2022-06-14 | 5.720 | 5.750 | 5.600 | 5.600 | 4.012 | 4,541,010 |
| 2022-06-13 | 5.900 | 5.900 | 5.700 | 5.720 | 4.098 | 555,513 |
| 2022-06-12 | 5.990 | 6.030 | 5.880 | 5.900 | 4.227 | 288,252 |
| 2022-06-09 | 6.000 | 6.030 | 5.970 | 5.990 | 4.292 | 181,538 |
| 2022-06-08 | 5.990 | 6.050 | 5.980 | 6.000 | 4.299 | 2,192,942 |
| 2022-06-07 | 5.950 | 6.000 | 5.870 | 5.990 | 4.292 | 891,251 |
| 2022-06-06 | 5.950 | 5.980 | 5.870 | 5.950 | 4.263 | 18,770 |
| 2022-06-05 | 5.950 | 5.980 | 5.940 | 5.950 | 4.263 | 12,935 |
| 2022-06-02 | 5.950 | 6.000 | 5.880 | 5.950 | 4.263 | 42,367 |
| 2022-06-01 | 5.940 | 6.010 | 5.850 | 5.950 | 4.263 | 551,834 |
| 2022-05-31 | 5.850 | 5.960 | 5.850 | 5.940 | 4.256 | 105,610 |
| 2022-05-30 | 5.900 | 5.970 | 5.750 | 5.850 | 4.191 | 221,152 |
| 2022-05-29 | 5.900 | 5.960 | 5.750 | 5.900 | 4.227 | 50,399 |
| 2022-05-26 | 5.910 | 5.990 | 5.750 | 5.900 | 4.227 | 87,109 |
| 2022-05-25 | 6.020 | 6.070 | 5.860 | 5.910 | 4.234 | 181,656 |
| 2022-05-24 | 6.070 | 6.100 | 5.960 | 6.020 | 4.313 | 98,180 |
| 2022-05-23 | 6.100 | 6.150 | 6.030 | 6.070 | 4.349 | 2,611,808 |
| 2022-05-22 | 6.090 | 6.150 | 6.070 | 6.100 | 4.370 | 185,591 |
| 2022-05-19 | 6.160 | 6.190 | 6.040 | 6.090 | 4.363 | 492,036 |
| 2022-05-18 | 6.110 | 6.200 | 6.020 | 6.160 | 4.413 | 357,037 |
| 2022-05-17 | 5.950 | 6.190 | 5.950 | 6.110 | 4.377 | 532,001 |
| 2022-05-16 | 6.020 | 6.120 | 5.900 | 5.950 | 4.263 | 1,469,516 |
| 2022-05-15 | 6.240 | 6.270 | 6.000 | 6.020 | 4.313 | 887,610 |
| 2022-05-12 | 6.300 | 6.300 | 6.180 | 6.240 | 4.471 | 343,068 |
| 2022-05-11 | 6.400 | 6.400 | 6.270 | 6.300 | 4.514 | 1,224,053 |
| 2022-05-10 | 6.440 | 6.440 | 6.330 | 6.400 | 4.585 | 457,627 |
| 2022-05-09 | 6.620 | 6.650 | 6.400 | 6.440 | 4.614 | 308,453 |
| 2022-05-08 | 6.590 | 6.690 | 6.500 | 6.620 | 4.743 | 302,829 |
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.