Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	8.010	8.160	8.000	8.130	5.241	253,617
2022-01-31	8.000	8.030	7.900	8.010	5.164	350,666
2022-01-30	7.990	8.050	7.970	8.000	5.158	173,536
2022-01-26	8.010	8.030	7.950	7.990	5.151	89,819
2022-01-25	8.000	8.030	7.980	8.010	5.164	463,243
2022-01-24	7.970	8.060	7.950	8.000	5.158	844,823
2022-01-23	8.020	8.050	7.920	7.970	5.138	68,350
2022-01-20	8.000	8.120	7.990	8.020	5.171	531,924
2022-01-19	8.160	8.200	7.900	8.000	5.158	241,618
2022-01-18	8.110	8.200	8.060	8.160	5.261	171,544
2022-01-17	8.140	8.200	8.070	8.110	5.229	79,156
2022-01-16	8.220	8.320	8.130	8.140	5.248	86,339
2022-01-13	8.300	8.390	8.200	8.220	5.299	851,461
2022-01-12	8.240	8.420	8.240	8.300	5.351	739,290
2022-01-11	8.210	8.300	8.190	8.240	5.312	270,266
2022-01-10	8.360	8.360	8.190	8.210	5.293	269,002
2022-01-09	8.400	8.450	8.260	8.380	5.403	249,743
2022-01-05	8.140	8.470	8.110	8.400	5.416	1,004,927
2022-01-04	7.910	8.330	7.910	8.140	5.248	1,327,731
2022-01-03	8.220	8.300	7.850	7.910	5.100	931,792
2022-01-02	8.420	8.550	8.180	8.220	5.299	533,912
2021-12-30	8.620	8.620	8.030	8.420	5.428	756,318
2021-12-29	33.210	33.600	33.130	33.500	5.372	803,532
2021-12-28	33.580	33.850	33.110	33.210	5.326	102,123
2021-12-27	33.310	33.790	33.200	33.580	5.385	380,654
2021-12-26	33.090	33.950	33.090	33.310	5.342	235,636
2021-12-23	32.790	33.300	32.700	33.090	5.306	342,848
2021-12-22	32.860	33.040	32.720	32.790	5.258	321,577
2021-12-21	32.920	33.460	32.720	32.860	5.269	316,889
2021-12-20	33.560	33.630	32.660	32.920	5.279	274,332
2021-12-19	34.050	34.600	33.500	33.560	5.382	185,958
2021-12-16	32.820	34.450	32.820	34.050	5.460	625,091
2021-12-15	31.530	33.000	31.530	32.820	5.263	339,119
2021-12-14	32.200	32.900	31.500	31.530	5.056	358,130
2021-12-13	31.960	33.380	31.500	32.200	5.164	1,189,983
2021-12-12	30.530	32.580	30.530	31.960	5.125	908,744
2021-12-09	30.490	30.700	30.200	30.530	4.896	1,144,494
2021-12-08	30.440	30.750	30.110	30.490	4.889	116,716
2021-12-07	30.610	31.000	30.110	30.440	4.881	308,141
2021-12-06	28.550	31.010	28.550	30.610	4.909	942,114
2021-12-05	28.630	28.900	28.250	28.550	4.578	19,703
2021-12-02	28.990	28.990	28.500	28.630	4.591	30,786
2021-12-01	28.990	28.990	28.360	28.990	4.649	10,438
2021-11-30	28.300	29.000	28.000	28.990	4.649	716,294
2021-11-29	28.260	28.660	28.010	28.300	4.538	79,987
2021-11-28	28.990	29.190	27.510	28.260	4.532	13,639
2021-11-25	28.630	29.250	28.630	28.990	4.649	602,753
2021-11-24	29.030	29.240	24.040	28.630	4.591	88,108
2021-11-23	29.000	29.280	28.850	29.030	4.655	20,306
2021-11-22	29.000	29.000	28.810	29.000	4.650	2,846
2021-11-21	28.960	29.010	28.010	29.000	4.650	249,012
2021-11-18	28.210	29.000	28.200	28.960	4.644	225,023
2021-11-17	28.610	29.000	27.800	28.210	4.524	159,252
2021-11-16	29.010	29.440	28.440	28.610	4.588	19,171
2021-11-15	29.020	29.430	28.700	29.010	4.652	205,243
2021-11-14	28.850	29.150	28.500	29.020	4.654	99,595
2021-11-11	28.140	29.390	27.970	28.850	4.626	492,623
2021-11-10	27.980	28.200	27.820	28.140	4.513	518,059
2021-11-09	27.820	28.000	27.800	27.980	4.487	216,209
2021-11-08	27.950	28.100	27.600	27.820	4.461	324,673

← NewerPage 20 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.