Export Development Bank of Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 8.090 | 8.140 | 8.000 | 8.050 | 2.670 | 176,792 |
| 2022-08-04 | 7.850 | 8.100 | 7.850 | 8.040 | 2.667 | 72,877 |
| 2022-08-03 | 8.000 | 8.070 | 7.940 | 8.040 | 2.667 | 38,739 |
| 2022-08-02 | 7.810 | 8.100 | 7.810 | 8.040 | 2.667 | 116,929 |
| 2022-08-01 | 8.180 | 8.180 | 7.730 | 7.950 | 2.637 | 89,777 |
| 2022-07-31 | 7.850 | 8.000 | 7.800 | 7.950 | 2.637 | 14,349 |
| 2022-07-28 | 7.850 | 7.950 | 7.820 | 7.950 | 2.637 | 11,403 |
| 2022-07-27 | 7.900 | 7.950 | 7.900 | 7.950 | 2.637 | 11,720 |
| 2022-07-26 | 7.670 | 8.100 | 7.670 | 7.950 | 2.637 | 125,003 |
| 2022-07-25 | 7.820 | 7.820 | 7.610 | 7.610 | 2.524 | 37,973 |
| 2022-07-24 | 7.620 | 7.980 | 7.610 | 7.610 | 2.524 | 15,091 |
| 2022-07-21 | 7.800 | 7.980 | 7.610 | 7.610 | 2.524 | 80,656 |
| 2022-07-20 | 7.720 | 7.830 | 7.610 | 7.610 | 2.524 | 4,091 |
| 2022-07-19 | 7.550 | 7.830 | 7.550 | 7.610 | 2.524 | 77,499 |
| 2022-07-18 | 7.830 | 7.830 | 7.610 | 7.610 | 2.524 | 24,628 |
| 2022-07-17 | 7.350 | 7.690 | 7.350 | 7.610 | 2.524 | 17,747 |
| 2022-07-07 | 7.700 | 7.800 | 7.600 | 7.610 | 2.524 | 27,694 |
| 2022-07-06 | 7.700 | 7.700 | 7.610 | 7.610 | 2.524 | 15,377 |
| 2022-07-05 | 7.800 | 7.800 | 7.550 | 7.610 | 2.524 | 45,227 |
| 2022-07-04 | 7.670 | 8.000 | 7.360 | 7.610 | 2.524 | 340,818 |
| 2022-07-03 | 7.680 | 8.200 | 7.550 | 8.200 | 2.720 | 97,508 |
| 2022-06-29 | 7.790 | 8.200 | 7.750 | 8.200 | 2.720 | 115,391 |
| 2022-06-28 | 7.620 | 8.200 | 7.620 | 8.200 | 2.720 | 58,576 |
| 2022-06-27 | 7.670 | 8.200 | 7.650 | 8.200 | 2.720 | 38,760 |
| 2022-06-26 | 7.680 | 8.200 | 7.600 | 8.200 | 2.720 | 81,995 |
| 2022-06-23 | 7.800 | 8.200 | 7.700 | 8.200 | 2.720 | 51,258 |
| 2022-06-22 | 7.820 | 8.200 | 7.820 | 8.200 | 2.720 | 12,211 |
| 2022-06-21 | 7.940 | 8.200 | 7.940 | 8.200 | 2.720 | 30,754 |
| 2022-06-20 | 7.920 | 8.200 | 7.750 | 8.200 | 2.720 | 104,533 |
| 2022-06-19 | 8.010 | 8.200 | 7.920 | 8.200 | 2.720 | 24,742 |
| 2022-06-15 | 8.040 | 8.300 | 8.000 | 8.200 | 2.720 | 94,978 |
| 2022-06-14 | 8.150 | 8.250 | 8.000 | 8.200 | 2.720 | 124,554 |
| 2022-06-13 | 7.630 | 8.200 | 7.530 | 8.190 | 2.716 | 294,330 |
| 2022-06-09 | 8.010 | 8.100 | 7.930 | 8.000 | 2.653 | 39,302 |
| 2022-06-08 | 7.990 | 8.050 | 7.990 | 8.000 | 2.653 | 178,182 |
| 2022-06-07 | 7.800 | 7.930 | 7.720 | 7.890 | 2.617 | 232,471 |
| 2022-06-06 | 7.770 | 7.800 | 7.680 | 7.800 | 2.587 | 28,593 |
| 2022-06-05 | 7.580 | 7.840 | 7.580 | 7.800 | 2.587 | 164,403 |
| 2022-06-02 | 7.510 | 7.750 | 7.500 | 7.620 | 2.527 | 101,337 |
| 2022-06-01 | 7.880 | 7.890 | 7.550 | 7.620 | 2.527 | 211,431 |
| 2022-05-31 | 7.800 | 7.870 | 7.770 | 7.870 | 2.610 | 30,151 |
| 2022-05-30 | 7.850 | 8.000 | 7.840 | 7.870 | 2.610 | 144,931 |
| 2022-05-29 | 7.760 | 8.010 | 7.750 | 8.010 | 2.657 | 7,839 |
| 2022-05-26 | 8.130 | 8.130 | 7.690 | 8.010 | 2.657 | 39,155 |
| 2022-05-25 | 8.160 | 8.160 | 7.950 | 8.010 | 2.657 | 576,087 |
| 2022-05-24 | 8.290 | 8.290 | 8.160 | 8.200 | 2.720 | 195,993 |
| 2022-05-23 | 8.170 | 8.380 | 8.170 | 8.210 | 2.723 | 112,783 |
| 2022-05-22 | 8.400 | 8.500 | 8.210 | 8.340 | 2.766 | 245,345 |
| 2022-05-19 | 8.310 | 8.550 | 8.150 | 8.490 | 2.816 | 527,519 |
| 2022-05-18 | 8.370 | 8.450 | 8.270 | 8.400 | 2.786 | 999,923 |
| 2022-05-17 | 8.250 | 8.440 | 8.130 | 8.270 | 2.743 | 565,058 |
| 2022-05-16 | 7.800 | 8.400 | 7.800 | 8.260 | 2.740 | 544,524 |
| 2022-05-15 | 7.990 | 8.010 | 7.780 | 7.850 | 2.604 | 192,990 |
| 2022-05-12 | 7.900 | 8.010 | 7.820 | 8.010 | 2.657 | 52,768 |
| 2022-05-11 | 7.850 | 8.010 | 7.820 | 8.010 | 2.657 | 134,507 |
| 2022-05-10 | 7.820 | 8.010 | 7.800 | 8.010 | 2.657 | 135,752 |
| 2022-05-09 | 8.200 | 8.200 | 7.800 | 8.010 | 2.657 | 147,364 |
| 2022-05-08 | 8.020 | 8.050 | 7.820 | 8.010 | 2.657 | 229,027 |
| 2022-04-28 | 7.630 | 8.180 | 7.630 | 8.010 | 2.657 | 453,960 |
| 2022-04-27 | 7.620 | 7.850 | 7.520 | 7.800 | 2.587 | 294,629 |
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.