The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.830	0.860	0.830	0.850	0.850	6,884,652
2026-01-15	0.850	0.870	0.800	0.830	0.830	18,813,289
2026-01-14	0.840	0.890	0.830	0.850	0.850	6,468,231
2026-01-13	0.870	0.880	0.830	0.840	0.840	5,406,273
2026-01-12	0.870	0.890	0.860	0.870	0.870	17,511,619
2026-01-11	0.870	0.880	0.860	0.870	0.870	5,445,149
2026-01-08	0.860	0.870	0.860	0.870	0.870	6,104,044
2026-01-06	0.850	0.860	0.840	0.860	0.860	13,655,523
2026-01-05	0.840	0.850	0.830	0.850	0.850	7,650,602
2026-01-04	0.850	0.850	0.840	0.840	0.840	2,088,978
2025-12-31	0.850	0.850	0.830	0.850	0.850	6,626,280
2025-12-30	0.850	0.860	0.840	0.850	0.850	21,071,700
2025-12-29	0.840	0.860	0.830	0.850	0.850	10,489,620
2025-12-28	0.830	0.850	0.830	0.840	0.840	21,258,694
2025-12-25	0.830	0.850	0.820	0.830	0.830	40,457,906
2025-12-24	0.840	0.840	0.800	0.830	0.830	31,808,052
2025-12-23	0.950	0.950	0.840	0.840	0.840	88,274,774
2025-12-22	0.990	0.990	0.930	0.950	0.950	34,111,688
2025-12-21	0.900	0.990	0.890	0.990	0.990	32,515,221
2025-12-18	0.890	0.910	0.890	0.900	0.900	21,635,625
2025-12-17	0.900	0.910	0.890	0.890	0.890	30,848,773
2025-12-16	0.920	0.930	0.900	0.900	0.900	30,850,329
2025-12-15	0.910	0.920	0.890	0.920	0.920	84,821,984
2025-12-14	0.880	0.910	0.880	0.910	0.910	99,974,454
2025-12-11	0.860	0.880	0.860	0.880	0.880	43,550,349
2025-12-10	0.860	0.880	0.850	0.860	0.860	36,563,661
2025-12-09	0.830	0.860	0.830	0.860	0.860	25,136,695
2025-12-08	0.850	0.850	0.820	0.830	0.830	13,818,357
2025-12-07	0.870	0.870	0.840	0.850	0.850	81,616,187
2025-12-04	0.830	0.880	0.810	0.870	0.870	45,719,942
2025-12-03	0.830	0.850	0.810	0.830	0.830	40,455,331
2025-12-02	0.800	0.830	0.790	0.830	0.830	91,390,758
2025-12-01	0.740	0.800	0.740	0.800	0.800	121,231,358
2025-11-30	0.740	0.750	0.730	0.740	0.740	30,371,154
2025-11-27	0.740	0.770	0.730	0.740	0.740	34,190,966
2025-11-26	0.740	0.750	0.730	0.740	0.740	19,658,793
2025-11-25	0.760	0.760	0.740	0.740	0.740	44,606,204
2025-11-24	0.740	0.770	0.740	0.760	0.760	68,270,335
2025-11-23	0.740	0.750	0.740	0.740	0.740	26,258,278
2025-11-20	0.750	0.760	0.730	0.740	0.740	22,358,546
2025-11-19	0.740	0.760	0.730	0.750	0.750	74,197,052
2025-11-18	0.740	0.760	0.730	0.740	0.740	16,804,149
2025-11-17	0.750	0.750	0.700	0.740	0.740	36,591,396
2025-11-16	0.700	0.770	0.690	0.770	0.770	83,546,196
2025-11-13	0.680	0.700	0.680	0.700	0.700	20,487,123
2025-11-12	0.690	0.690	0.680	0.680	0.680	12,199,661
2025-11-11	0.700	0.700	0.690	0.690	0.690	28,170,351
2025-11-10	0.700	0.700	0.690	0.700	0.700	31,770,763
2025-11-09	0.680	0.710	0.680	0.700	0.700	45,128,268
2025-11-06	0.680	0.690	0.670	0.680	0.680	42,176,406
2025-11-05	0.670	0.690	0.670	0.680	0.680	33,791,801
2025-11-04	0.680	0.680	0.660	0.670	0.670	36,454,560
2025-11-03	0.640	0.690	0.630	0.680	0.680	111,077,405
2025-11-02	0.640	0.640	0.620	0.640	0.640	32,916,704
2025-10-30	0.620	0.640	0.600	0.640	0.640	99,472,261
2025-10-29	0.610	0.620	0.600	0.620	0.620	26,350,470
2025-10-28	0.620	0.620	0.610	0.610	0.610	23,902,432
2025-10-27	0.630	0.640	0.610	0.620	0.620	52,407,352
2025-10-26	0.610	0.630	0.610	0.630	0.630	47,148,453
2025-10-23	0.590	0.620	0.590	0.610	0.610	70,846,571

← NewerPage 4 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.