The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.724	0.760	0.717	0.719	0.719	155,840,720
2026-07-21	0.725	0.729	0.713	0.723	0.723	18,684,524
2026-07-20	0.720	0.728	0.711	0.720	0.720	16,433,135
2026-07-19	0.730	0.730	0.710	0.717	0.717	26,414,216
2026-07-16	0.734	0.737	0.727	0.729	0.729	13,316,735
2026-07-15	0.730	0.737	0.728	0.733	0.733	28,743,480
2026-07-14	0.729	0.732	0.719	0.729	0.729	26,724,308
2026-07-13	0.722	0.738	0.722	0.731	0.731	69,589,864
2026-07-12	0.700	0.722	0.697	0.720	0.720	43,503,336
2026-07-09	0.692	0.702	0.681	0.699	0.699	12,405,783
2026-07-08	0.705	0.707	0.690	0.691	0.691	15,310,218
2026-07-07	0.716	0.719	0.703	0.703	0.703	18,635,384
2026-07-06	0.680	0.720	0.680	0.710	0.710	20,839,255
2026-07-05	0.680	0.690	0.680	0.680	0.680	3,777,527
2026-07-01	0.680	0.690	0.680	0.680	0.680	6,540,887
2026-06-30	0.650	0.680	0.650	0.680	0.680	7,039,209
2026-06-29	0.650	0.660	0.650	0.650	0.650	2,558,218
2026-06-28	0.670	0.680	0.650	0.650	0.650	6,477,585
2026-06-25	0.680	0.680	0.670	0.670	0.670	3,624,497
2026-06-24	0.690	0.690	0.680	0.680	0.680	5,177,078
2026-06-23	0.700	0.700	0.680	0.690	0.690	9,065,384
2026-06-22	0.700	0.710	0.700	0.700	0.700	8,504,258
2026-06-21	0.700	0.710	0.700	0.700	0.700	13,588,531
2026-06-17	0.710	0.710	0.700	0.700	0.700	13,275,348
2026-06-16	0.710	0.720	0.710	0.710	0.710	24,080,456
2026-06-15	0.690	0.720	0.690	0.710	0.710	63,325,223
2026-06-14	0.670	0.690	0.670	0.680	0.680	6,327,009
2026-06-11	0.680	0.680	0.650	0.670	0.670	13,487,865
2026-06-10	0.690	0.700	0.680	0.680	0.680	16,619,106
2026-06-09	0.690	0.700	0.690	0.690	0.690	12,959,188
2026-06-08	0.700	0.700	0.690	0.690	0.690	8,851,477
2026-06-07	0.700	0.700	0.690	0.700	0.700	5,871,705
2026-06-04	0.690	0.710	0.690	0.700	0.700	11,991,761
2026-06-03	0.710	0.720	0.690	0.690	0.690	27,360,063
2026-06-02	0.720	0.720	0.710	0.710	0.710	7,752,408
2026-06-01	0.720	0.720	0.710	0.720	0.720	8,553,142
2026-05-25	0.720	0.730	0.720	0.720	0.720	9,547,870
2026-05-24	0.710	0.720	0.700	0.720	0.720	8,041,017
2026-05-21	0.710	0.710	0.680	0.710	0.710	17,873,856
2026-05-20	0.740	0.750	0.710	0.710	0.710	20,949,198
2026-05-19	0.750	0.760	0.740	0.740	0.740	9,035,423
2026-05-18	0.770	0.770	0.740	0.750	0.750	17,075,907
2026-05-17	0.810	0.810	0.770	0.770	0.770	48,718,330
2026-05-14	0.800	0.820	0.800	0.810	0.810	11,420,187
2026-05-13	0.820	0.830	0.800	0.800	0.800	17,388,083
2026-05-12	0.830	0.840	0.820	0.820	0.820	23,957,821
2026-05-11	0.820	0.840	0.820	0.830	0.830	25,011,571
2026-05-10	0.840	0.840	0.820	0.820	0.820	32,689,307
2026-05-06	0.830	0.840	0.820	0.840	0.840	21,745,474
2026-05-05	0.840	0.840	0.820	0.830	0.830	12,808,269
2026-05-04	0.810	0.840	0.810	0.840	0.840	16,435,680
2026-05-03	0.820	0.820	0.810	0.810	0.810	3,919,324
2026-04-30	0.810	0.830	0.790	0.820	0.820	10,948,479
2026-04-29	0.820	0.820	0.790	0.810	0.810	13,872,434
2026-04-28	0.820	0.830	0.810	0.820	0.820	6,095,834
2026-04-27	0.830	0.830	0.820	0.820	0.820	5,712,665
2026-04-26	0.830	0.840	0.820	0.830	0.830	5,363,785
2026-04-23	0.840	0.840	0.830	0.830	0.830	4,177,865
2026-04-22	0.840	0.850	0.830	0.840	0.840	12,577,662
2026-04-21	0.820	0.840	0.820	0.840	0.840	9,977,411

← NewerPage 2 of 5 · 244 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.