Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.600	18.770	18.510	18.650	16.475	2,544,568
2025-04-17	18.750	18.860	18.600	18.600	16.430	482,773
2025-04-16	19.100	19.200	18.740	18.750	16.563	1,019,217
2025-04-15	22.330	22.330	19.000	19.100	16.872	967,833
2025-04-14	22.870	23.000	22.330	22.330	16.899	2,741,485
2025-04-13	22.020	22.900	22.020	22.870	17.307	1,168,823
2025-04-10	21.450	22.180	21.450	22.020	16.664	543,778
2025-04-09	21.940	22.050	21.450	21.450	16.233	693,413
2025-04-08	21.440	21.960	21.440	21.940	16.603	603,738
2025-04-07	21.560	21.600	21.200	21.440	16.225	1,277,308
2025-04-06	22.500	22.500	21.400	21.560	16.316	1,184,868
2025-04-03	22.310	22.500	22.310	22.500	17.027	517,400
2025-03-27	22.600	22.710	22.250	22.310	16.883	643,165
2025-03-26	22.400	22.730	22.400	22.600	17.103	637,525
2025-03-25	21.890	22.500	21.890	22.400	16.952	1,963,520
2025-03-24	21.820	22.070	21.720	21.890	16.566	384,915
2025-03-23	21.810	22.000	21.670	21.820	16.513	393,937
2025-03-20	21.810	21.940	21.700	21.810	16.505	602,078
2025-03-19	22.220	22.220	21.570	21.810	16.505	152,326
2025-03-18	21.830	22.300	21.570	22.220	16.815	667,103
2025-03-17	21.800	21.940	21.530	21.830	16.520	134,876
2025-03-16	21.940	22.290	21.800	21.800	16.497	502,290
2025-03-13	20.820	22.000	20.820	21.940	16.603	2,304,236
2025-03-12	20.900	20.900	20.750	20.820	15.756	879,370
2025-03-11	20.900	20.900	20.710	20.900	15.816	506,826
2025-03-10	20.900	20.980	20.800	20.900	15.816	1,315,402
2025-03-09	20.590	21.000	20.590	20.900	15.816	1,218,886
2025-03-06	20.250	20.600	20.210	20.590	15.582	668,359
2025-03-05	20.250	20.350	20.140	20.250	15.324	296,421
2025-03-04	20.360	20.600	20.210	20.250	15.324	266,622
2025-03-03	20.510	20.650	20.300	20.360	15.408	147,954
2025-03-02	20.530	20.680	20.500	20.510	15.521	282,286
2025-02-27	20.580	20.610	20.450	20.530	15.536	678,576
2025-02-26	20.610	20.780	20.500	20.580	15.574	268,406
2025-02-25	20.620	20.750	20.540	20.610	15.597	496,345
2025-02-24	20.650	20.780	20.530	20.620	15.604	180,431
2025-02-23	20.890	20.890	20.500	20.650	15.627	173,691
2025-02-20	20.860	20.900	20.500	20.890	15.809	1,826,991
2025-02-19	20.810	20.950	20.550	20.860	15.786	680,510
2025-02-18	20.800	20.900	20.540	20.810	15.748	516,392
2025-02-17	20.600	20.830	20.350	20.800	15.741	893,076
2025-02-16	20.070	20.650	20.070	20.600	15.589	2,285,641
2025-02-13	19.700	20.250	19.530	20.070	15.188	3,225,845
2025-02-12	18.760	19.710	18.630	19.700	14.908	4,023,302
2025-02-11	18.760	19.290	18.600	18.760	14.197	2,912,820
2025-02-10	18.850	18.970	18.750	18.760	14.197	1,081,959
2025-02-09	18.750	19.050	18.750	18.850	14.265	405,752
2025-02-06	18.790	18.970	18.750	18.750	14.189	543,591
2025-02-05	18.740	19.000	18.740	18.790	14.220	433,353
2025-02-04	18.660	18.890	18.650	18.740	14.182	247,265
2025-02-03	18.750	18.940	18.650	18.660	14.121	271,990
2025-02-02	18.820	18.930	18.730	18.750	14.189	207,436
2025-01-30	18.910	19.000	18.750	18.820	14.242	262,117
2025-01-29	18.590	18.950	18.560	18.910	14.310	430,509
2025-01-28	18.710	18.880	18.560	18.590	14.068	607,917
2025-01-27	18.950	19.000	18.700	18.710	14.159	298,066
2025-01-26	18.900	19.100	18.820	18.950	14.341	597,794
2025-01-23	18.930	19.050	18.750	18.900	14.303	945,330
2025-01-22	18.800	19.070	18.800	18.930	14.326	1,665,709
2025-01-21	18.730	18.850	18.730	18.800	14.227	1,525,762

← NewerPage 7 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.