Export Development Bank of Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 22.510 | 22.750 | 21.530 | 21.580 | 8.921 | 525,495 |
| 2024-04-22 | 22.530 | 22.800 | 22.100 | 22.510 | 9.306 | 537,336 |
| 2024-04-21 | 22.570 | 23.000 | 22.500 | 22.530 | 9.314 | 199,375 |
| 2024-04-18 | 23.010 | 23.480 | 22.210 | 22.570 | 9.330 | 249,545 |
| 2024-04-17 | 23.010 | 23.500 | 23.000 | 23.010 | 9.512 | 453,837 |
| 2024-04-16 | 22.940 | 23.300 | 22.900 | 23.010 | 9.512 | 458,123 |
| 2024-04-15 | 22.970 | 23.190 | 22.820 | 22.940 | 9.483 | 141,032 |
| 2024-04-08 | 22.970 | 23.000 | 22.830 | 22.970 | 9.496 | 30,000 |
| 2024-04-07 | 23.010 | 23.400 | 22.820 | 22.970 | 9.496 | 65,757 |
| 2024-04-04 | 23.030 | 23.460 | 23.000 | 23.010 | 9.512 | 88,898 |
| 2024-04-03 | 23.530 | 23.530 | 22.850 | 23.030 | 9.521 | 175,435 |
| 2024-04-02 | 23.890 | 24.000 | 23.300 | 23.530 | 9.727 | 108,934 |
| 2024-04-01 | 24.000 | 24.500 | 23.170 | 23.890 | 9.876 | 76,312 |
| 2024-03-31 | 24.000 | 24.000 | 22.660 | 24.000 | 9.922 | 671,633 |
| 2024-03-28 | 23.740 | 24.000 | 22.250 | 24.000 | 9.922 | 422,545 |
| 2024-03-27 | 23.000 | 24.000 | 22.850 | 23.740 | 9.814 | 401,122 |
| 2024-03-26 | 23.230 | 23.700 | 23.000 | 23.000 | 9.508 | 319,616 |
| 2024-03-25 | 23.010 | 23.390 | 22.980 | 23.230 | 9.603 | 189,716 |
| 2024-03-24 | 23.020 | 23.400 | 22.950 | 23.010 | 9.512 | 456,340 |
| 2024-03-21 | 22.540 | 23.280 | 22.330 | 23.020 | 9.516 | 171,233 |
| 2024-03-20 | 22.580 | 23.490 | 22.300 | 22.540 | 9.318 | 224,083 |
| 2024-03-19 | 23.250 | 23.250 | 22.230 | 22.580 | 9.335 | 170,522 |
| 2024-03-18 | 24.700 | 24.700 | 23.200 | 23.560 | 9.740 | 369,172 |
| 2024-03-17 | 25.250 | 25.250 | 24.360 | 24.870 | 10.281 | 279,998 |
| 2024-03-14 | 24.800 | 25.800 | 24.560 | 25.320 | 10.467 | 239,533 |
| 2024-03-13 | 25.610 | 25.610 | 24.800 | 24.800 | 10.252 | 738,361 |
| 2024-03-12 | 26.950 | 27.200 | 25.500 | 25.610 | 10.587 | 206,966 |
| 2024-03-11 | 27.150 | 28.000 | 26.880 | 26.950 | 11.141 | 266,106 |
| 2024-03-10 | 27.000 | 27.890 | 26.900 | 27.150 | 11.224 | 697,739 |
| 2024-03-07 | 26.130 | 27.100 | 25.070 | 27.000 | 11.162 | 1,632,233 |
| 2024-03-06 | 25.040 | 29.000 | 25.000 | 26.130 | 10.802 | 3,383,640 |
| 2024-03-05 | 25.570 | 25.820 | 24.700 | 25.040 | 10.351 | 663,094 |
| 2024-03-04 | 24.170 | 25.990 | 24.170 | 25.570 | 10.571 | 1,051,952 |
| 2024-03-03 | 25.240 | 25.600 | 24.100 | 24.170 | 9.992 | 670,779 |
| 2024-02-29 | 26.750 | 26.750 | 25.020 | 25.240 | 10.434 | 723,782 |
| 2024-02-28 | 29.440 | 29.990 | 28.140 | 28.640 | 10.503 | 671,389 |
| 2024-02-27 | 29.400 | 31.000 | 29.310 | 29.440 | 10.796 | 1,719,010 |
| 2024-02-26 | 28.740 | 29.980 | 28.740 | 29.400 | 10.782 | 757,152 |
| 2024-02-25 | 29.330 | 29.800 | 23.470 | 28.720 | 10.532 | 558,570 |
| 2024-02-22 | 29.510 | 29.860 | 29.260 | 29.330 | 10.756 | 366,478 |
| 2024-02-21 | 30.010 | 30.450 | 29.500 | 29.510 | 10.822 | 829,193 |
| 2024-02-20 | 30.950 | 31.500 | 30.000 | 30.010 | 11.005 | 803,697 |
| 2024-02-19 | 30.910 | 32.400 | 30.250 | 30.950 | 11.350 | 1,020,639 |
| 2024-02-18 | 29.620 | 30.990 | 29.610 | 30.910 | 11.335 | 1,905,861 |
| 2024-02-15 | 29.010 | 29.880 | 28.870 | 29.620 | 10.862 | 1,452,966 |
| 2024-02-14 | 28.540 | 29.360 | 28.540 | 29.010 | 10.639 | 551,990 |
| 2024-02-13 | 28.510 | 29.500 | 28.510 | 28.530 | 10.463 | 870,508 |
| 2024-02-12 | 28.030 | 28.880 | 27.800 | 28.300 | 10.378 | 525,108 |
| 2024-02-11 | 28.900 | 29.000 | 27.850 | 28.030 | 10.279 | 253,972 |
| 2024-02-08 | 28.210 | 29.050 | 28.210 | 28.900 | 10.598 | 686,602 |
| 2024-02-07 | 28.540 | 29.110 | 28.000 | 28.110 | 10.309 | 460,135 |
| 2024-02-06 | 28.390 | 29.050 | 28.000 | 28.540 | 10.466 | 745,827 |
| 2024-02-05 | 28.980 | 29.150 | 28.110 | 28.390 | 10.411 | 511,021 |
| 2024-02-04 | 28.000 | 28.990 | 26.800 | 28.980 | 10.628 | 939,460 |
| 2024-02-01 | 27.550 | 28.300 | 24.970 | 28.000 | 10.268 | 518,384 |
| 2024-01-31 | 29.900 | 29.900 | 26.060 | 27.550 | 10.103 | 1,162,529 |
| 2024-01-30 | 28.300 | 29.890 | 28.000 | 29.850 | 10.947 | 4,715,006 |
| 2024-01-29 | 29.000 | 29.000 | 27.910 | 28.100 | 10.305 | 1,961,225 |
| 2024-01-28 | 29.500 | 29.750 | 28.200 | 28.200 | 10.342 | 2,505,523 |
| 2024-01-24 | 27.890 | 29.940 | 27.400 | 29.500 | 10.818 | 3,700,709 |
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.