Export Development Bank of Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.670	28.200	26.600	27.140	9.953	3,919,555
2024-01-22	26.540	27.010	26.140	26.480	9.711	1,570,420
2024-01-21	26.000	26.800	25.530	26.310	9.648	3,392,202
2024-01-18	25.530	26.090	25.300	25.420	9.322	1,301,621
2024-01-17	26.200	26.550	25.020	25.020	9.175	2,522,214
2024-01-16	25.500	26.220	25.320	25.830	9.472	2,593,366
2024-01-15	25.360	25.830	25.110	25.300	9.278	777,391
2024-01-14	25.730	25.910	25.270	25.320	9.285	918,604
2024-01-11	25.940	26.470	25.250	25.270	9.267	955,578
2024-01-10	26.480	26.490	25.600	25.700	9.425	436,779
2024-01-09	26.750	26.900	25.550	26.000	9.535	935,836
2024-01-08	25.470	26.740	25.250	26.460	9.703	2,196,871
2024-01-04	23.750	24.990	23.550	24.980	9.161	998,396
2024-01-03	24.100	24.100	23.310	23.640	8.669	625,733
2024-01-02	24.860	24.950	23.900	24.000	8.801	752,295
2023-12-31	23.850	24.970	23.570	24.840	9.109	1,121,446
2023-12-28	23.050	23.890	23.000	23.810	8.732	890,349
2023-12-27	22.700	23.400	22.530	23.380	8.574	858,883
2023-12-26	23.190	23.400	22.800	22.820	8.369	477,922
2023-12-25	22.980	23.180	22.330	23.010	8.438	1,100,752
2023-12-24	22.030	23.250	22.030	22.780	8.354	1,707,159
2023-12-21	22.000	22.600	21.900	22.030	8.079	1,275,132
2023-12-20	21.700	22.390	21.420	22.000	8.068	883,597
2023-12-19	22.020	22.450	21.450	21.700	7.958	1,741,455
2023-12-18	21.890	22.000	21.000	22.000	8.068	2,242,898
2023-12-17	21.100	22.080	21.000	21.430	7.859	3,802,910
2023-12-14	19.060	20.950	18.910	20.920	7.672	5,871,413
2023-12-13	19.390	19.400	18.900	19.000	6.968	1,659,505
2023-12-12	19.500	19.680	18.800	19.130	7.015	2,386,819
2023-12-11	18.250	19.800	18.010	19.020	6.975	4,722,216
2023-12-10	18.030	18.720	17.810	18.410	6.751	3,436,601
2023-12-07	17.840	17.840	17.130	17.790	6.524	416,172
2023-12-06	18.050	18.200	17.710	17.750	6.509	731,211
2023-12-05	17.750	18.200	17.730	18.000	6.601	1,404,422
2023-12-04	17.350	17.800	17.350	17.710	6.495	687,862
2023-12-03	17.420	17.800	17.250	17.270	6.333	574,549
2023-11-30	17.650	17.970	17.300	17.450	6.399	507,790
2023-11-29	18.400	18.400	17.600	17.610	6.458	1,011,070
2023-11-28	18.180	18.800	18.170	18.290	6.707	2,704,255
2023-11-27	17.780	18.300	17.780	18.170	6.663	1,094,428
2023-11-26	17.930	18.340	17.750	17.780	6.520	2,556,534
2023-11-23	17.490	17.840	17.210	17.620	6.462	2,090,124
2023-11-22	17.270	17.270	17.000	17.210	6.311	853,108
2023-11-21	16.980	17.240	16.600	17.200	6.308	1,228,050
2023-11-20	17.380	17.590	16.810	16.940	6.212	1,908,051
2023-11-19	16.980	17.890	16.870	17.300	6.344	3,382,478
2023-11-16	17.080	17.380	16.870	17.000	6.234	1,401,654
2023-11-15	16.940	17.430	16.750	17.030	6.245	1,425,509
2023-11-14	17.300	17.650	16.630	16.630	6.099	2,609,523
2023-11-13	17.770	18.150	17.000	17.090	6.267	1,810,260
2023-11-12	18.490	18.980	17.560	17.600	6.454	2,335,914
2023-11-09	17.140	18.290	16.500	17.910	6.568	4,484,293
2023-11-08	16.000	17.460	16.000	17.000	6.234	8,618,977
2023-11-07	14.800	16.190	14.800	15.790	5.791	3,636,311
2023-11-06	14.820	15.000	14.710	14.850	5.446	524,258
2023-11-05	14.940	15.190	14.710	14.750	5.409	705,295
2023-11-02	14.650	15.030	14.620	14.870	5.453	1,782,917
2023-11-01	14.820	15.160	14.600	14.640	5.369	635,713
2023-10-31	15.240	15.400	14.700	15.000	5.501	1,415,103
2023-10-30	15.060	15.400	15.030	15.210	5.578	1,131,003

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.