Credit Agricole Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 6.420 | 6.620 | 6.420 | 6.590 | 4.721 | 114,456 |
| 2022-04-27 | 6.500 | 6.650 | 6.390 | 6.420 | 4.600 | 184,068 |
| 2022-04-26 | 6.570 | 6.750 | 6.470 | 6.500 | 4.657 | 286,881 |
| 2022-04-21 | 6.510 | 6.640 | 6.510 | 6.570 | 4.707 | 87,826 |
| 2022-04-20 | 6.730 | 6.730 | 6.450 | 6.510 | 4.664 | 87,455 |
| 2022-04-19 | 7.390 | 7.390 | 6.200 | 6.730 | 4.822 | 623,057 |
| 2022-04-18 | 7.080 | 7.500 | 7.080 | 7.390 | 4.764 | 625,149 |
| 2022-04-17 | 7.100 | 7.240 | 7.060 | 7.080 | 4.565 | 86,260 |
| 2022-04-14 | 7.310 | 7.340 | 7.060 | 7.100 | 4.577 | 10,696,351 |
| 2022-04-13 | 7.340 | 7.400 | 7.290 | 7.310 | 4.713 | 509,035 |
| 2022-04-12 | 7.380 | 7.440 | 7.100 | 7.340 | 4.732 | 191,059 |
| 2022-04-11 | 7.480 | 7.490 | 7.350 | 7.380 | 4.758 | 67,426 |
| 2022-04-10 | 7.470 | 7.640 | 7.390 | 7.480 | 4.822 | 505,940 |
| 2022-04-07 | 7.420 | 7.500 | 7.380 | 7.470 | 4.816 | 104,151 |
| 2022-04-06 | 7.420 | 7.700 | 7.390 | 7.420 | 4.784 | 184,245 |
| 2022-04-05 | 7.530 | 7.530 | 7.400 | 7.420 | 4.784 | 270,472 |
| 2022-04-04 | 7.600 | 7.600 | 7.460 | 7.530 | 4.855 | 252,886 |
| 2022-04-03 | 7.450 | 7.670 | 7.450 | 7.600 | 4.900 | 314,051 |
| 2022-03-31 | 7.400 | 7.590 | 7.300 | 7.450 | 4.803 | 929,185 |
| 2022-03-30 | 7.480 | 7.600 | 7.400 | 7.400 | 4.771 | 564,849 |
| 2022-03-29 | 7.620 | 7.620 | 7.430 | 7.480 | 4.822 | 836,089 |
| 2022-03-28 | 7.700 | 7.700 | 7.550 | 7.620 | 4.913 | 901,293 |
| 2022-03-27 | 7.780 | 7.800 | 7.520 | 7.700 | 4.964 | 267,113 |
| 2022-03-24 | 7.690 | 7.810 | 7.100 | 7.780 | 5.016 | 772,153 |
| 2022-03-23 | 7.520 | 7.710 | 7.520 | 7.690 | 4.958 | 2,231,485 |
| 2022-03-22 | 7.600 | 7.950 | 7.470 | 7.520 | 4.848 | 3,132,160 |
| 2022-03-21 | 7.250 | 7.900 | 7.250 | 7.600 | 4.900 | 3,938,192 |
| 2022-03-20 | 7.220 | 7.290 | 7.220 | 7.250 | 4.674 | 1,318,141 |
| 2022-03-17 | 7.270 | 7.330 | 7.150 | 7.220 | 4.655 | 2,337,581 |
| 2022-03-16 | 7.260 | 7.350 | 7.260 | 7.270 | 4.687 | 629,044 |
| 2022-03-15 | 7.300 | 7.330 | 7.150 | 7.260 | 4.681 | 141,017 |
| 2022-03-14 | 7.330 | 7.330 | 7.260 | 7.300 | 4.706 | 235,667 |
| 2022-03-13 | 7.300 | 7.400 | 7.260 | 7.330 | 4.726 | 114,670 |
| 2022-03-10 | 7.300 | 7.370 | 7.260 | 7.300 | 4.706 | 2,261,459 |
| 2022-03-09 | 7.350 | 7.410 | 7.300 | 7.300 | 4.706 | 1,369,020 |
| 2022-03-08 | 7.530 | 7.530 | 7.300 | 7.350 | 4.739 | 565,996 |
| 2022-03-07 | 7.570 | 7.800 | 7.500 | 7.530 | 4.855 | 1,787,357 |
| 2022-03-06 | 7.800 | 7.810 | 7.500 | 7.570 | 4.880 | 404,909 |
| 2022-03-03 | 7.820 | 7.900 | 7.700 | 7.800 | 5.029 | 1,134,773 |
| 2022-03-02 | 7.900 | 8.050 | 7.700 | 7.820 | 5.042 | 515,951 |
| 2022-03-01 | 7.890 | 7.990 | 7.840 | 7.900 | 5.093 | 769,114 |
| 2022-02-28 | 7.970 | 8.000 | 7.810 | 7.890 | 5.087 | 554,078 |
| 2022-02-27 | 7.980 | 8.150 | 7.910 | 7.970 | 5.138 | 492,695 |
| 2022-02-24 | 8.170 | 8.170 | 7.900 | 7.980 | 5.145 | 1,507,276 |
| 2022-02-23 | 8.200 | 8.230 | 8.100 | 8.170 | 5.267 | 563,302 |
| 2022-02-22 | 8.510 | 8.510 | 8.130 | 8.200 | 5.287 | 1,120,304 |
| 2022-02-21 | 8.120 | 8.590 | 8.120 | 8.510 | 5.486 | 294,593 |
| 2022-02-20 | 8.330 | 8.390 | 8.100 | 8.120 | 5.235 | 711,726 |
| 2022-02-17 | 8.320 | 8.400 | 8.300 | 8.330 | 5.370 | 695,870 |
| 2022-02-16 | 8.000 | 8.370 | 8.000 | 8.320 | 5.364 | 144,491 |
| 2022-02-15 | 7.920 | 8.130 | 7.920 | 8.000 | 5.158 | 792,938 |
| 2022-02-14 | 8.080 | 8.080 | 7.900 | 7.920 | 5.106 | 873,812 |
| 2022-02-13 | 8.280 | 8.320 | 8.000 | 8.080 | 5.209 | 332,431 |
| 2022-02-10 | 8.470 | 8.600 | 8.150 | 8.280 | 5.338 | 356,803 |
| 2022-02-09 | 8.590 | 8.670 | 8.450 | 8.470 | 5.461 | 107,428 |
| 2022-02-08 | 8.600 | 8.680 | 8.540 | 8.590 | 5.538 | 278,422 |
| 2022-02-07 | 8.790 | 8.790 | 8.500 | 8.600 | 5.544 | 949,337 |
| 2022-02-06 | 8.690 | 8.870 | 8.630 | 8.790 | 5.667 | 279,263 |
| 2022-02-03 | 8.600 | 8.750 | 8.530 | 8.690 | 5.602 | 854,469 |
| 2022-02-02 | 8.130 | 9.000 | 8.130 | 8.600 | 5.544 | 2,565,558 |
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.