The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.820	0.830	0.820	0.820	0.820	1,386,101
2026-04-19	0.830	0.840	0.820	0.820	0.820	4,158,984
2026-04-16	0.830	0.840	0.830	0.830	0.830	2,972,292
2026-04-15	0.820	0.840	0.820	0.830	0.830	2,218,774
2026-04-14	0.820	0.840	0.820	0.820	0.820	3,244,479
2026-04-09	0.830	0.840	0.820	0.820	0.820	1,613,482
2026-04-08	0.820	0.840	0.820	0.830	0.830	1,660,410
2026-04-07	0.820	0.830	0.800	0.820	0.820	5,073,944
2026-04-06	0.830	0.840	0.820	0.820	0.820	2,714,323
2026-04-05	0.840	0.840	0.830	0.830	0.830	8,265,179
2026-04-02	0.830	0.850	0.830	0.840	0.840	4,358,831
2026-04-01	0.830	0.840	0.830	0.830	0.830	4,182,360
2026-03-31	0.830	0.850	0.830	0.830	0.830	5,825,806
2026-03-30	0.850	0.850	0.830	0.830	0.830	4,498,983
2026-03-29	0.840	0.860	0.830	0.850	0.850	11,654,786
2026-03-26	0.840	0.850	0.840	0.840	0.840	9,286,995
2026-03-25	0.850	0.860	0.840	0.840	0.840	4,144,452
2026-03-24	0.870	0.870	0.840	0.850	0.850	5,634,103
2026-03-18	0.850	0.870	0.840	0.870	0.870	13,157,849
2026-03-17	0.860	0.870	0.850	0.850	0.850	2,257,365
2026-03-16	0.860	0.880	0.840	0.860	0.860	4,013,587
2026-03-15	0.890	0.890	0.850	0.860	0.860	6,244,339
2026-03-12	0.900	0.900	0.880	0.890	0.890	6,350,943
2026-03-11	0.910	0.910	0.890	0.900	0.900	21,959,893
2026-03-10	0.880	0.910	0.880	0.910	0.910	20,332,689
2026-03-09	0.870	0.890	0.860	0.880	0.880	14,597,752
2026-03-08	0.870	0.870	0.860	0.870	0.870	6,156,641
2026-03-05	0.860	0.890	0.850	0.870	0.870	14,566,145
2026-03-04	0.830	0.860	0.830	0.860	0.860	9,281,814
2026-03-03	0.840	0.840	0.830	0.830	0.830	4,552,295
2026-03-02	0.830	0.870	0.830	0.840	0.840	22,291,364
2026-03-01	0.860	0.860	0.760	0.830	0.830	9,186,635
2026-02-26	0.860	0.880	0.850	0.860	0.860	57,024,825
2026-02-25	0.870	0.880	0.850	0.860	0.860	22,466,829
2026-02-24	0.880	0.890	0.870	0.870	0.870	14,997,254
2026-02-23	0.870	0.890	0.870	0.880	0.880	10,765,946
2026-02-22	0.890	0.890	0.870	0.870	0.870	23,911,855
2026-02-19	0.880	0.900	0.870	0.890	0.890	46,539,729
2026-02-18	0.890	0.900	0.880	0.880	0.880	6,540,247
2026-02-17	0.890	0.890	0.880	0.890	0.890	4,265,974
2026-02-16	0.890	0.900	0.880	0.890	0.890	8,519,011
2026-02-15	0.900	0.920	0.860	0.890	0.890	10,759,539
2026-02-12	0.890	0.900	0.870	0.900	0.900	13,789,316
2026-02-11	0.900	0.930	0.870	0.890	0.890	20,854,921
2026-02-10	0.880	0.900	0.880	0.900	0.900	68,389,451
2026-02-09	0.940	0.950	0.880	0.880	0.880	37,573,470
2026-02-08	0.940	0.960	0.930	0.940	0.940	21,326,245
2026-02-05	0.950	0.970	0.930	0.940	0.940	33,122,954
2026-02-04	0.970	0.980	0.940	0.950	0.950	12,926,143
2026-02-03	0.960	0.970	0.950	0.970	0.970	42,124,200
2026-02-02	0.960	0.980	0.950	0.960	0.960	11,040,922
2026-02-01	0.980	0.980	0.950	0.960	0.960	1,334,992
2026-01-28	0.950	0.980	0.930	0.980	0.980	13,527,618
2026-01-27	0.940	0.970	0.920	0.950	0.950	24,054,974
2026-01-26	0.940	0.970	0.920	0.940	0.940	21,313,618
2026-01-25	0.920	0.940	0.910	0.940	0.940	12,586,762
2026-01-22	0.930	0.950	0.920	0.920	0.920	16,697,001
2026-01-21	0.910	0.930	0.900	0.930	0.930	15,200,998
2026-01-20	0.870	0.920	0.870	0.910	0.910	41,708,754
2026-01-19	0.850	0.880	0.840	0.870	0.870	8,556,940

← NewerPage 3 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.