The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.590	0.600	0.590	0.590	0.590	38,283,730
2025-10-21	0.580	0.610	0.580	0.590	0.590	132,027,749
2025-10-20	0.580	0.590	0.570	0.580	0.580	23,300,671
2025-10-19	0.580	0.590	0.570	0.580	0.580	152,194,099
2025-10-16	0.590	0.600	0.580	0.580	0.580	101,429,120
2025-10-15	0.580	0.590	0.570	0.590	0.590	88,740,714
2025-10-14	0.530	0.600	0.530	0.580	0.580	140,638,612
2025-10-13	0.520	0.540	0.520	0.530	0.530	45,339,664
2025-10-12	0.530	0.550	0.520	0.520	0.520	97,639,088
2025-10-08	0.530	0.530	0.520	0.530	0.530	20,600,308
2025-10-07	0.550	0.550	0.520	0.530	0.530	23,650,006
2025-10-06	0.540	0.550	0.540	0.550	0.550	20,744,130
2025-10-05	0.540	0.550	0.540	0.540	0.540	26,317,942
2025-10-02	0.550	0.550	0.530	0.540	0.540	33,888,306
2025-10-01	0.540	0.560	0.540	0.550	0.550	77,259,002
2025-09-30	0.520	0.550	0.520	0.540	0.540	99,267,851
2025-09-29	0.520	0.540	0.520	0.520	0.520	21,569,391
2025-09-28	0.510	0.520	0.500	0.520	0.520	8,283,335
2025-09-25	0.500	0.520	0.500	0.510	0.510	24,474,948
2025-09-24	0.490	0.510	0.490	0.500	0.500	6,772,945
2025-09-23	0.490	0.510	0.490	0.490	0.490	11,409,251
2025-09-22	0.500	0.500	0.480	0.490	0.490	16,983,746
2025-09-21	0.500	0.510	0.480	0.500	0.500	28,066,029
2025-09-18	0.520	0.620	0.500	0.500	0.500	20,160,945
2025-09-17	0.510	0.530	0.500	0.520	0.520	36,842,854
2025-09-16	0.520	0.520	0.500	0.510	0.510	19,660,420
2025-09-15	0.540	0.550	0.440	0.520	0.520	30,322,623
2025-09-14	0.550	0.560	0.540	0.540	0.540	14,179,872
2025-09-11	0.560	0.570	0.550	0.550	0.550	22,676,313
2025-09-10	0.570	0.570	0.560	0.560	0.560	23,988,809
2025-09-09	0.570	0.580	0.550	0.570	0.570	28,906,503
2025-09-08	0.570	0.580	0.560	0.570	0.570	54,725,665
2025-09-07	0.540	0.570	0.540	0.570	0.570	55,597,166
2025-09-03	0.510	0.540	0.510	0.540	0.540	57,947,505
2025-09-02	0.490	0.510	0.490	0.510	0.510	58,486,423
2025-09-01	0.490	0.500	0.480	0.490	0.490	23,504,754
2025-08-31	0.470	0.510	0.470	0.490	0.490	109,042,230
2025-08-28	0.440	0.470	0.440	0.460	0.460	59,284,163
2025-08-27	0.440	0.450	0.440	0.440	0.440	21,790,804
2025-08-26	0.440	0.450	0.440	0.440	0.440	14,718,565
2025-08-25	0.450	0.460	0.440	0.440	0.440	16,510,104
2025-08-24	0.460	0.470	0.450	0.450	0.450	16,441,637
2025-08-21	0.460	0.460	0.450	0.460	0.460	12,352,079
2025-08-20	0.430	0.470	0.430	0.460	0.460	68,003,371
2025-08-19	0.430	0.430	0.430	0.430	0.430	12,528,042
2025-08-18	0.430	0.440	0.430	0.430	0.430	8,080,184
2025-08-17	0.430	0.440	0.430	0.430	0.430	6,289,584
2025-08-14	0.440	0.440	0.430	0.430	0.430	3,448,128
2025-08-13	0.440	0.440	0.430	0.440	0.440	3,072,804
2025-08-12	0.440	0.440	0.430	0.440	0.440	8,293,345
2025-08-11	0.440	0.460	0.440	0.440	0.440	9,407,312
2025-08-10	0.440	0.450	0.440	0.440	0.440	11,056,396
2025-08-07	0.450	0.460	0.440	0.440	0.440	19,450,165
2025-08-06	0.470	0.470	0.450	0.450	0.450	9,853,174
2025-08-05	0.470	0.480	0.460	0.470	0.470	18,057,937
2025-08-04	0.460	0.470	0.460	0.470	0.470	12,347,571
2025-08-03	0.450	0.460	0.450	0.460	0.460	5,535,658
2025-07-31	0.470	0.470	0.450	0.450	0.450	21,074,521
2025-07-30	0.470	0.480	0.450	0.470	0.470	25,110,585
2025-07-29	0.440	0.480	0.440	0.470	0.470	40,579,198

← NewerPage 5 of 18 · 1,054 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.