The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.350	0.360	0.320	0.320	0.320	60,074,902
2024-04-22	0.330	0.360	0.300	0.350	0.350	79,933,210
2024-04-21	0.330	0.330	0.330	0.330	0.330	0
2024-04-18	0.330	0.330	0.330	0.330	0.330	0
2024-04-17	0.330	0.330	0.330	0.330	0.330	0
2024-04-16	0.310	0.340	0.310	0.330	0.330	138,752,699
2024-04-15	0.290	0.320	0.290	0.310	0.310	39,581,458
2024-04-08	0.290	0.290	0.280	0.290	0.290	55,986,610
2024-04-07	0.290	0.290	0.280	0.290	0.290	7,712,983
2024-04-04	0.290	0.290	0.290	0.290	0.290	7,394,253
2024-04-03	0.290	0.290	0.280	0.290	0.290	6,111,022
2024-04-02	0.290	0.300	0.290	0.290	0.290	10,153,701
2024-04-01	0.280	0.290	0.280	0.290	0.290	7,522,945
2024-03-31	0.290	0.300	0.280	0.280	0.280	12,530,690
2024-03-28	0.300	0.310	0.290	0.290	0.290	27,031,034
2024-03-27	0.330	0.330	0.300	0.300	0.300	17,072,516
2024-03-26	0.330	0.340	0.330	0.330	0.330	12,586,614
2024-03-25	0.310	0.340	0.310	0.330	0.330	9,972,789
2024-03-24	0.310	0.320	0.310	0.310	0.310	11,897,829
2024-03-21	0.290	0.320	0.290	0.310	0.310	15,421,886
2024-03-20	0.280	0.300	0.280	0.290	0.290	12,439,447
2024-03-19	0.300	0.300	0.260	0.280	0.280	10,425,056
2024-03-18	0.340	0.340	0.300	0.310	0.310	11,563,077
2024-03-17	0.340	0.360	0.340	0.340	0.340	18,917,039
2024-03-14	0.330	0.340	0.330	0.340	0.340	3,323,401
2024-03-13	0.350	0.360	0.330	0.330	0.330	6,119,499
2024-03-12	0.370	0.380	0.350	0.350	0.350	7,343,702
2024-03-11	0.370	0.380	0.360	0.370	0.370	9,135,500
2024-03-10	0.360	0.380	0.360	0.370	0.370	27,246,357
2024-03-07	0.360	0.370	0.360	0.360	0.360	6,739,230
2024-03-06	0.370	0.390	0.350	0.360	0.360	18,007,254
2024-03-05	0.380	0.390	0.370	0.370	0.370	15,752,798
2024-03-04	0.380	0.400	0.380	0.380	0.380	12,663,434
2024-03-03	0.370	0.410	0.360	0.380	0.380	37,695,418
2024-02-29	0.370	0.380	0.350	0.370	0.370	14,813,778
2024-02-28	0.380	0.390	0.370	0.370	0.370	16,743,733
2024-02-27	0.390	0.400	0.380	0.380	0.380	27,990,073
2024-02-26	0.390	0.410	0.380	0.390	0.390	24,668,726
2024-02-25	0.420	0.420	0.390	0.390	0.390	29,936,128
2024-02-22	0.420	0.430	0.410	0.420	0.420	55,783,974
2024-02-21	0.420	0.430	0.420	0.420	0.420	16,582,408
2024-02-20	0.430	0.430	0.420	0.420	0.420	17,103,480
2024-02-19	0.430	0.430	0.420	0.430	0.430	30,107,079
2024-02-18	0.420	0.440	0.420	0.430	0.430	27,700,049
2024-02-15	0.420	0.440	0.420	0.420	0.420	43,305,659
2024-02-14	0.420	0.440	0.420	0.420	0.420	25,204,596
2024-02-13	0.420	0.430	0.420	0.420	0.420	17,989,719
2024-02-12	0.430	0.440	0.400	0.420	0.420	22,722,060
2024-02-11	0.440	0.460	0.430	0.430	0.430	30,360,158
2024-02-08	0.430	0.460	0.430	0.440	0.440	39,797,315
2024-02-07	0.420	0.460	0.420	0.430	0.430	15,312,182
2024-02-06	0.450	0.460	0.400	0.420	0.420	17,073,855
2024-02-05	0.460	0.470	0.450	0.450	0.450	18,542,868
2024-02-04	0.480	0.490	0.450	0.460	0.460	19,628,688
2024-02-01	0.450	0.480	0.410	0.480	0.480	14,307,288
2024-01-31	0.520	0.540	0.440	0.450	0.450	32,661,191
2024-01-30	0.520	0.560	0.520	0.520	0.520	16,973,656
2024-01-29	0.540	0.550	0.510	0.520	0.520	21,974,697
2024-01-28	0.560	0.590	0.540	0.540	0.540	55,418,214
2024-01-24	0.490	0.590	0.480	0.560	0.560	71,358,758

← NewerPage 11 of 18 · 1,055 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.