Credit Agricole Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 19.000 | 19.130 | 18.720 | 18.730 | 14.174 | 3,747,561 |
| 2025-01-19 | 19.040 | 19.200 | 19.000 | 19.000 | 14.379 | 938,295 |
| 2025-01-16 | 19.030 | 19.290 | 19.000 | 19.040 | 14.409 | 919,386 |
| 2025-01-15 | 18.860 | 19.580 | 18.820 | 19.030 | 14.401 | 1,669,611 |
| 2025-01-14 | 19.100 | 19.220 | 18.650 | 18.860 | 14.273 | 243,982 |
| 2025-01-13 | 19.270 | 19.550 | 18.750 | 19.100 | 14.454 | 403,400 |
| 2025-01-12 | 19.070 | 19.480 | 18.860 | 19.270 | 14.583 | 1,979,402 |
| 2025-01-09 | 19.170 | 19.290 | 19.010 | 19.070 | 14.432 | 265,452 |
| 2025-01-08 | 19.260 | 19.300 | 19.030 | 19.170 | 14.507 | 146,224 |
| 2025-01-06 | 19.520 | 19.640 | 19.220 | 19.260 | 14.575 | 1,647,830 |
| 2025-01-05 | 19.200 | 19.520 | 19.200 | 19.520 | 14.772 | 431,237 |
| 2025-01-02 | 19.000 | 19.290 | 19.000 | 19.200 | 14.530 | 411,727 |
| 2024-12-31 | 19.000 | 19.280 | 18.860 | 19.000 | 14.379 | 581,583 |
| 2024-12-30 | 19.200 | 19.350 | 18.850 | 19.000 | 14.379 | 431,748 |
| 2024-12-29 | 19.560 | 19.700 | 19.100 | 19.200 | 14.530 | 342,543 |
| 2024-12-26 | 19.600 | 19.700 | 19.490 | 19.560 | 14.802 | 239,188 |
| 2024-12-25 | 19.480 | 19.700 | 19.480 | 19.600 | 14.833 | 0 |
| 2024-12-24 | 19.580 | 19.950 | 19.040 | 19.480 | 14.742 | 403,252 |
| 2024-12-23 | 20.020 | 20.200 | 19.500 | 19.580 | 14.817 | 294,630 |
| 2024-12-22 | 20.100 | 20.320 | 19.940 | 20.020 | 15.150 | 446,204 |
| 2024-12-19 | 19.930 | 20.150 | 19.520 | 20.100 | 15.211 | 392,967 |
| 2024-12-18 | 20.650 | 20.760 | 19.820 | 19.930 | 15.082 | 1,268,746 |
| 2024-12-17 | 20.870 | 21.050 | 20.230 | 20.650 | 15.627 | 1,209,892 |
| 2024-12-16 | 21.130 | 21.450 | 20.830 | 20.870 | 15.794 | 494,155 |
| 2024-12-15 | 21.040 | 21.250 | 21.000 | 21.130 | 15.990 | 1,329,431 |
| 2024-12-12 | 21.180 | 21.470 | 21.000 | 21.040 | 15.922 | 717,141 |
| 2024-12-11 | 21.460 | 21.550 | 21.120 | 21.180 | 16.028 | 245,210 |
| 2024-12-10 | 22.310 | 22.470 | 21.000 | 21.460 | 16.240 | 1,109,512 |
| 2024-12-09 | 22.270 | 22.410 | 22.110 | 22.310 | 16.883 | 1,271,137 |
| 2024-12-08 | 22.350 | 22.470 | 22.000 | 22.270 | 16.853 | 1,129,146 |
| 2024-12-05 | 21.800 | 22.350 | 21.620 | 22.350 | 16.914 | 1,629,972 |
| 2024-12-04 | 21.620 | 21.900 | 21.620 | 21.800 | 16.497 | 934,862 |
| 2024-12-03 | 21.600 | 21.890 | 21.520 | 21.620 | 16.361 | 1,111,042 |
| 2024-12-02 | 21.080 | 21.850 | 21.080 | 21.600 | 16.346 | 3,970,400 |
| 2024-12-01 | 21.260 | 21.490 | 21.000 | 21.080 | 15.953 | 993,797 |
| 2024-11-28 | 21.020 | 21.290 | 20.990 | 21.260 | 16.089 | 899,698 |
| 2024-11-27 | 21.030 | 21.200 | 20.530 | 21.020 | 15.907 | 1,034,758 |
| 2024-11-26 | 21.230 | 21.550 | 20.600 | 21.030 | 15.915 | 842,012 |
| 2024-11-25 | 21.650 | 21.800 | 21.200 | 21.230 | 16.066 | 429,035 |
| 2024-11-24 | 22.000 | 22.370 | 21.640 | 21.650 | 16.384 | 862,202 |
| 2024-11-21 | 21.740 | 22.200 | 21.740 | 22.000 | 16.649 | 2,985,286 |
| 2024-11-20 | 21.700 | 22.170 | 21.550 | 21.740 | 16.452 | 1,845,416 |
| 2024-11-19 | 21.850 | 22.000 | 21.160 | 21.700 | 16.422 | 1,224,262 |
| 2024-11-18 | 22.200 | 22.640 | 21.710 | 21.850 | 16.535 | 2,144,624 |
| 2024-11-17 | 22.600 | 22.880 | 22.200 | 22.200 | 16.800 | 468,004 |
| 2024-11-14 | 22.250 | 23.450 | 22.250 | 22.600 | 17.103 | 2,965,251 |
| 2024-11-13 | 22.600 | 22.800 | 22.210 | 22.250 | 16.838 | 1,206,461 |
| 2024-11-12 | 21.700 | 22.990 | 21.700 | 22.600 | 17.103 | 11,579,025 |
| 2024-11-11 | 21.190 | 21.880 | 21.190 | 21.700 | 16.422 | 2,729,030 |
| 2024-11-10 | 21.040 | 21.900 | 21.040 | 21.190 | 16.036 | 2,192,874 |
| 2024-11-07 | 21.190 | 21.500 | 20.900 | 21.040 | 15.922 | 1,433,183 |
| 2024-11-06 | 20.990 | 21.400 | 20.760 | 21.190 | 16.036 | 672,307 |
| 2024-11-05 | 21.210 | 21.340 | 20.700 | 20.990 | 15.884 | 471,403 |
| 2024-11-04 | 21.400 | 21.780 | 21.100 | 21.210 | 16.051 | 1,027,929 |
| 2024-11-03 | 20.620 | 21.550 | 20.620 | 21.400 | 16.195 | 3,711,804 |
| 2024-10-31 | 20.500 | 21.000 | 20.360 | 20.620 | 15.604 | 660,058 |
| 2024-10-30 | 21.000 | 21.100 | 20.430 | 20.500 | 15.514 | 1,000,106 |
| 2024-10-29 | 21.200 | 21.300 | 21.000 | 21.000 | 15.892 | 1,850,943 |
| 2024-10-28 | 20.300 | 21.480 | 20.300 | 21.200 | 16.043 | 3,599,235 |
| 2024-10-27 | 20.100 | 21.170 | 20.100 | 20.300 | 15.362 | 4,484,267 |
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.