Export Development Bank of Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 20.990 | 21.000 | 20.700 | 20.760 | 8.582 | 254,877 |
| 2024-07-30 | 20.520 | 21.100 | 20.520 | 20.940 | 8.657 | 249,499 |
| 2024-07-29 | 20.980 | 21.180 | 20.600 | 20.660 | 8.541 | 306,839 |
| 2024-07-28 | 21.150 | 21.400 | 20.650 | 20.680 | 8.549 | 348,985 |
| 2024-07-24 | 20.500 | 21.500 | 20.500 | 20.920 | 8.648 | 967,384 |
| 2024-07-23 | 19.800 | 20.600 | 19.710 | 20.300 | 8.392 | 683,542 |
| 2024-07-22 | 19.700 | 19.800 | 19.600 | 19.730 | 8.156 | 228,040 |
| 2024-07-21 | 19.590 | 19.720 | 19.530 | 19.690 | 8.140 | 236,691 |
| 2024-07-18 | 19.920 | 19.920 | 19.520 | 19.750 | 8.165 | 370,495 |
| 2024-07-17 | 19.620 | 20.000 | 19.450 | 19.770 | 8.173 | 284,183 |
| 2024-07-16 | 19.790 | 19.800 | 19.340 | 19.470 | 8.049 | 163,637 |
| 2024-07-15 | 19.790 | 20.000 | 19.400 | 19.510 | 8.065 | 175,306 |
| 2024-07-14 | 19.850 | 20.000 | 19.620 | 19.820 | 8.194 | 118,646 |
| 2024-07-10 | 20.000 | 20.490 | 19.760 | 19.780 | 8.177 | 558,003 |
| 2024-07-09 | 19.090 | 20.400 | 19.000 | 19.990 | 8.264 | 2,366,543 |
| 2024-07-08 | 18.710 | 19.200 | 18.710 | 19.100 | 7.896 | 1,124,900 |
| 2024-07-07 | 18.990 | 18.990 | 18.600 | 18.710 | 7.735 | 467,231 |
| 2024-07-04 | 18.710 | 19.590 | 18.490 | 18.500 | 7.648 | 947,454 |
| 2024-07-03 | 19.050 | 19.430 | 18.620 | 18.690 | 7.726 | 720,802 |
| 2024-07-02 | 19.370 | 19.640 | 19.000 | 19.040 | 7.871 | 426,911 |
| 2024-07-01 | 19.370 | 19.680 | 19.350 | 19.350 | 7.999 | 333,680 |
| 2024-06-27 | 19.420 | 19.790 | 19.330 | 19.370 | 8.008 | 551,032 |
| 2024-06-26 | 19.330 | 19.750 | 19.050 | 19.160 | 7.921 | 428,048 |
| 2024-06-25 | 19.200 | 19.390 | 18.930 | 19.060 | 7.879 | 274,197 |
| 2024-06-24 | 19.480 | 19.590 | 19.170 | 19.190 | 7.933 | 93,266 |
| 2024-06-23 | 19.490 | 19.490 | 19.050 | 19.270 | 7.966 | 105,342 |
| 2024-06-13 | 19.360 | 19.570 | 18.930 | 19.000 | 7.855 | 280,845 |
| 2024-06-12 | 19.250 | 19.400 | 19.000 | 19.360 | 8.003 | 362,026 |
| 2024-06-11 | 19.070 | 19.450 | 19.070 | 19.120 | 7.904 | 240,414 |
| 2024-06-10 | 20.080 | 20.080 | 19.000 | 19.030 | 7.867 | 226,882 |
| 2024-06-09 | 20.390 | 20.500 | 19.190 | 19.600 | 8.103 | 74,345 |
| 2024-06-06 | 20.730 | 20.730 | 20.010 | 20.140 | 8.326 | 51,159 |
| 2024-06-05 | 20.090 | 20.210 | 19.560 | 20.160 | 8.334 | 532,761 |
| 2024-06-04 | 20.190 | 20.240 | 19.900 | 19.940 | 8.243 | 187,409 |
| 2024-06-03 | 20.040 | 20.440 | 19.900 | 20.000 | 8.268 | 122,265 |
| 2024-06-02 | 20.250 | 20.600 | 20.000 | 20.040 | 8.284 | 217,194 |
| 2024-05-30 | 20.920 | 20.920 | 20.260 | 20.340 | 8.409 | 107,188 |
| 2024-05-29 | 20.500 | 21.150 | 20.410 | 20.530 | 8.487 | 152,561 |
| 2024-05-28 | 20.630 | 20.890 | 20.250 | 20.560 | 8.499 | 199,922 |
| 2024-05-27 | 21.150 | 21.420 | 20.570 | 20.620 | 8.524 | 164,769 |
| 2024-05-26 | 21.040 | 21.240 | 20.860 | 21.020 | 8.690 | 353,340 |
| 2024-05-23 | 20.990 | 21.690 | 20.620 | 21.180 | 8.756 | 2,518,620 |
| 2024-05-22 | 20.900 | 21.980 | 20.800 | 20.870 | 8.628 | 1,239,845 |
| 2024-05-21 | 20.320 | 21.480 | 19.850 | 20.610 | 8.520 | 41,961,548 |
| 2024-05-20 | 20.530 | 21.300 | 19.950 | 19.990 | 8.264 | 587,051 |
| 2024-05-19 | 19.800 | 20.900 | 19.800 | 20.540 | 8.491 | 417,392 |
| 2024-05-16 | 19.480 | 19.900 | 19.060 | 19.670 | 8.132 | 79,335 |
| 2024-05-15 | 19.350 | 19.600 | 19.010 | 19.480 | 8.053 | 15,104 |
| 2024-05-14 | 19.620 | 19.750 | 19.350 | 19.480 | 8.053 | 218,202 |
| 2024-05-13 | 19.510 | 19.750 | 18.800 | 19.570 | 8.090 | 214,823 |
| 2024-05-12 | 19.600 | 20.000 | 19.200 | 19.430 | 8.032 | 552,909 |
| 2024-05-09 | 20.600 | 20.600 | 19.220 | 19.310 | 7.983 | 962,263 |
| 2024-05-08 | 20.990 | 21.000 | 20.190 | 20.630 | 8.528 | 156,088 |
| 2024-05-07 | 21.460 | 21.490 | 20.590 | 20.760 | 8.582 | 360,004 |
| 2024-05-02 | 19.710 | 21.990 | 19.670 | 21.460 | 8.872 | 368,838 |
| 2024-05-01 | 19.300 | 19.750 | 18.660 | 19.680 | 8.136 | 299,217 |
| 2024-04-30 | 20.700 | 20.700 | 19.000 | 19.030 | 7.867 | 453,418 |
| 2024-04-29 | 20.000 | 20.990 | 20.000 | 20.500 | 8.475 | 160,239 |
| 2024-04-28 | 21.610 | 22.350 | 20.200 | 20.360 | 8.417 | 188,913 |
| 2024-04-24 | 21.580 | 22.240 | 19.600 | 21.500 | 8.888 | 238,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-24 | 1.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.