Credit Agricole Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.900	20.300	19.800	20.100	15.211	714,928
2024-10-23	19.890	20.310	19.830	19.900	15.060	1,942,059
2024-10-22	19.400	19.900	19.200	19.890	15.052	1,558,287
2024-10-21	18.780	19.400	18.750	19.400	14.681	646,795
2024-10-20	19.300	19.500	18.760	18.780	14.212	632,705
2024-10-17	19.180	19.390	18.960	19.300	14.606	928,142
2024-10-16	19.290	19.500	19.070	19.180	14.515	1,175,728
2024-10-15	19.500	19.590	19.210	19.290	14.598	190,062
2024-10-14	19.010	19.700	18.900	19.500	14.757	922,337
2024-10-13	19.190	19.330	19.000	19.010	14.386	170,613
2024-10-10	19.040	19.300	18.970	19.190	14.522	376,775
2024-10-09	19.300	19.590	18.900	19.040	14.409	1,039,300
2024-10-08	19.500	19.690	19.170	19.300	14.606	912,621
2024-10-07	19.980	20.090	19.430	19.500	14.757	1,434,118
2024-10-03	20.220	20.440	19.890	19.980	15.120	1,525,550
2024-10-02	20.620	20.880	20.100	20.220	15.302	803,363
2024-10-01	20.820	20.820	20.350	20.620	15.604	1,595,393
2024-09-30	20.820	21.240	20.620	20.820	15.756	1,533,210
2024-09-29	20.500	21.000	20.300	20.820	15.756	1,356,909
2024-09-26	19.810	20.590	19.800	20.500	15.514	2,241,863
2024-09-25	19.730	19.900	19.710	19.810	14.992	700,212
2024-09-24	19.840	20.000	19.620	19.730	14.931	1,136,925
2024-09-23	19.730	20.150	19.730	19.840	15.014	684,683
2024-09-22	19.720	20.080	19.710	19.730	14.931	639,589
2024-09-19	19.610	19.850	19.610	19.720	14.923	183,372
2024-09-18	19.680	19.840	19.500	19.610	14.840	347,725
2024-09-17	19.810	20.000	19.510	19.680	14.893	249,211
2024-09-16	20.070	20.200	19.690	19.810	14.992	361,402
2024-09-12	20.000	20.180	19.890	20.070	15.188	179,310
2024-09-11	19.790	20.070	19.360	20.000	15.135	584,917
2024-09-10	20.290	20.500	19.680	19.790	14.976	1,556,406
2024-09-09	20.370	20.540	20.120	20.290	15.355	914,084
2024-09-08	21.000	21.100	20.260	20.370	15.415	513,560
2024-09-05	20.740	21.050	20.740	21.000	15.892	2,795,816
2024-09-04	20.500	20.860	20.200	20.740	15.695	2,044,278
2024-09-03	20.230	20.680	20.230	20.500	15.514	757,199
2024-09-02	20.000	20.550	19.950	20.230	15.309	4,242,095
2024-09-01	20.000	20.490	19.970	20.000	15.135	4,427,174
2024-08-29	20.420	20.550	19.900	20.000	15.135	2,060,866
2024-08-28	20.410	20.700	20.320	20.420	15.453	2,293,049
2024-08-27	20.610	20.910	20.300	20.410	15.446	4,792,424
2024-08-26	20.710	20.940	20.250	20.610	15.597	1,212,120
2024-08-25	21.230	21.390	20.700	20.710	15.673	952,521
2024-08-22	21.770	21.860	21.200	21.230	16.066	506,588
2024-08-21	21.700	22.080	21.700	21.770	16.475	1,319,643
2024-08-20	21.500	21.780	21.100	21.700	16.422	1,290,591
2024-08-19	21.540	21.650	21.400	21.500	16.270	1,247,798
2024-08-18	21.630	21.990	21.300	21.540	16.301	1,977,286
2024-08-15	20.580	21.870	20.400	21.630	16.369	1,727,658
2024-08-14	20.400	20.630	20.160	20.580	15.574	1,225,975
2024-08-13	20.400	20.580	20.170	20.400	15.438	506,907
2024-08-12	20.600	20.800	20.330	20.400	15.438	2,375,361
2024-08-11	20.340	20.730	20.250	20.600	15.589	809,589
2024-08-08	20.200	20.400	20.020	20.340	15.393	536,320
2024-08-07	19.650	20.300	19.650	20.200	15.287	2,901,714
2024-08-06	19.520	19.830	19.300	19.650	14.870	389,789
2024-08-05	20.000	20.000	18.570	19.520	14.772	1,045,574
2024-08-04	20.310	20.310	19.300	20.000	15.135	1,773,129
2024-08-01	20.600	21.110	20.310	20.310	15.370	2,730,830
2024-07-31	20.960	21.000	20.600	20.600	15.589	816,468

← NewerPage 9 of 21 · 1,215 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.