Export Development Bank of Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 16.450 | 17.200 | 16.220 | 17.200 | 9.457 | 2,947,005 |
| 2024-10-24 | 16.270 | 16.680 | 16.170 | 16.210 | 8.913 | 512,708 |
| 2024-10-23 | 16.300 | 16.680 | 15.950 | 16.250 | 8.935 | 987,784 |
| 2024-10-22 | 15.330 | 16.500 | 15.330 | 16.040 | 8.819 | 1,436,708 |
| 2024-10-21 | 15.320 | 15.360 | 14.880 | 15.330 | 8.429 | 414,126 |
| 2024-10-20 | 15.510 | 15.680 | 15.210 | 15.320 | 8.423 | 315,204 |
| 2024-10-17 | 15.700 | 15.790 | 15.420 | 15.500 | 8.522 | 139,310 |
| 2024-10-16 | 15.650 | 15.840 | 15.510 | 15.690 | 8.627 | 353,113 |
| 2024-10-15 | 15.270 | 15.600 | 15.260 | 15.520 | 8.533 | 442,048 |
| 2024-10-14 | 15.200 | 15.380 | 14.830 | 15.220 | 8.368 | 462,799 |
| 2024-10-13 | 15.470 | 15.600 | 15.220 | 15.230 | 8.374 | 471,258 |
| 2024-10-10 | 15.490 | 15.500 | 15.300 | 15.440 | 8.489 | 428,020 |
| 2024-10-09 | 15.700 | 15.780 | 15.200 | 15.430 | 8.484 | 273,419 |
| 2024-10-08 | 15.810 | 15.910 | 15.400 | 15.460 | 8.500 | 201,282 |
| 2024-10-07 | 15.900 | 16.240 | 15.800 | 15.830 | 8.704 | 153,751 |
| 2024-10-03 | 15.830 | 16.000 | 15.800 | 15.860 | 8.720 | 192,697 |
| 2024-10-02 | 16.200 | 16.280 | 15.820 | 15.900 | 8.742 | 649,618 |
| 2024-10-01 | 16.600 | 16.740 | 16.140 | 16.140 | 8.874 | 4,687,479 |
| 2024-09-30 | 16.140 | 16.640 | 16.000 | 16.600 | 9.127 | 1,619,482 |
| 2024-09-29 | 16.030 | 16.190 | 16.000 | 16.040 | 8.819 | 310,175 |
| 2024-09-26 | 16.360 | 16.360 | 16.000 | 16.020 | 8.808 | 639,473 |
| 2024-09-25 | 15.980 | 16.400 | 15.940 | 16.190 | 8.902 | 996,851 |
| 2024-09-24 | 15.800 | 15.950 | 15.670 | 15.900 | 8.742 | 783,618 |
| 2024-09-23 | 15.530 | 15.970 | 15.530 | 15.850 | 8.715 | 1,626,277 |
| 2024-09-22 | 15.100 | 15.500 | 15.060 | 15.380 | 8.456 | 489,146 |
| 2024-09-19 | 15.150 | 15.320 | 15.000 | 15.010 | 8.253 | 384,509 |
| 2024-09-18 | 15.010 | 15.190 | 15.000 | 15.150 | 8.330 | 160,650 |
| 2024-09-17 | 15.190 | 15.200 | 14.940 | 15.020 | 8.258 | 250,180 |
| 2024-09-16 | 15.310 | 15.530 | 15.050 | 15.100 | 8.302 | 532,666 |
| 2024-09-12 | 15.750 | 15.750 | 15.300 | 15.380 | 8.456 | 402,546 |
| 2024-09-11 | 15.610 | 15.740 | 15.500 | 15.700 | 8.632 | 187,992 |
| 2024-09-10 | 15.700 | 15.700 | 15.510 | 15.600 | 8.577 | 216,514 |
| 2024-09-09 | 15.750 | 15.880 | 15.560 | 15.610 | 8.583 | 204,888 |
| 2024-09-08 | 15.810 | 15.910 | 15.640 | 15.690 | 8.627 | 151,041 |
| 2024-09-05 | 15.840 | 15.940 | 15.710 | 15.780 | 8.676 | 175,539 |
| 2024-09-04 | 15.780 | 15.940 | 15.610 | 15.770 | 8.671 | 589,616 |
| 2024-09-03 | 15.910 | 15.910 | 15.770 | 15.790 | 8.682 | 226,934 |
| 2024-09-02 | 15.890 | 15.970 | 15.740 | 15.750 | 8.660 | 351,614 |
| 2024-09-01 | 15.900 | 15.980 | 15.650 | 15.820 | 8.698 | 278,069 |
| 2024-08-29 | 15.990 | 16.110 | 15.620 | 15.790 | 8.682 | 699,278 |
| 2024-08-28 | 15.880 | 15.890 | 15.730 | 15.840 | 8.709 | 456,126 |
| 2024-08-27 | 15.950 | 16.000 | 15.720 | 15.810 | 8.693 | 486,920 |
| 2024-08-26 | 16.070 | 16.240 | 15.830 | 15.920 | 8.753 | 328,261 |
| 2024-08-25 | 16.520 | 16.620 | 16.000 | 16.070 | 8.836 | 793,515 |
| 2024-08-22 | 17.200 | 17.200 | 16.400 | 16.500 | 9.072 | 570,988 |
| 2024-08-21 | 22.000 | 22.450 | 21.900 | 22.200 | 9.177 | 881,493 |
| 2024-08-20 | 22.340 | 22.400 | 21.900 | 21.940 | 9.070 | 907,335 |
| 2024-08-19 | 22.200 | 22.450 | 22.050 | 22.160 | 9.161 | 307,664 |
| 2024-08-18 | 22.200 | 22.480 | 22.000 | 22.250 | 9.198 | 210,844 |
| 2024-08-15 | 21.950 | 22.290 | 21.740 | 22.030 | 9.107 | 189,811 |
| 2024-08-14 | 22.310 | 22.470 | 21.580 | 21.830 | 9.024 | 561,801 |
| 2024-08-13 | 22.430 | 22.800 | 22.260 | 22.310 | 9.223 | 647,639 |
| 2024-08-12 | 21.890 | 22.900 | 21.890 | 22.550 | 9.322 | 986,047 |
| 2024-08-11 | 20.950 | 21.700 | 20.950 | 21.630 | 8.942 | 775,227 |
| 2024-08-08 | 20.990 | 21.000 | 20.550 | 20.830 | 8.611 | 346,982 |
| 2024-08-07 | 20.590 | 21.000 | 20.500 | 20.810 | 8.603 | 525,657 |
| 2024-08-06 | 18.770 | 20.400 | 18.740 | 20.030 | 8.280 | 601,942 |
| 2024-08-05 | 19.500 | 19.500 | 18.020 | 18.980 | 7.846 | 334,757 |
| 2024-08-04 | 20.500 | 20.690 | 19.000 | 19.570 | 8.090 | 216,504 |
| 2024-08-01 | 20.770 | 21.000 | 20.500 | 20.610 | 8.520 | 247,649 |
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.