The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.440	0.450	0.440	0.440	0.440	6,924,291
2025-07-27	0.450	0.460	0.430	0.440	0.440	13,176,311
2025-07-23	0.460	0.460	0.450	0.450	0.450	7,139,622
2025-07-22	0.460	0.460	0.460	0.460	0.460	5,203,332
2025-07-21	0.460	0.470	0.460	0.460	0.460	14,148,105
2025-07-20	0.460	0.470	0.460	0.460	0.460	15,423,859
2025-07-17	0.460	0.470	0.460	0.460	0.460	2,120,432
2025-07-16	0.470	0.480	0.460	0.460	0.460	4,305,407
2025-07-15	0.460	0.490	0.460	0.470	0.470	19,295,129
2025-07-14	0.470	0.470	0.460	0.460	0.460	6,888,083
2025-07-13	0.470	0.480	0.460	0.470	0.470	12,313,354
2025-07-10	0.480	0.480	0.470	0.470	0.470	6,019,685
2025-07-09	0.480	0.480	0.480	0.480	0.480	3,013,272
2025-07-07	0.480	0.490	0.480	0.480	0.480	14,703,509
2025-07-06	0.480	0.490	0.480	0.480	0.480	10,719,237
2025-07-02	0.470	0.480	0.470	0.480	0.480	6,188,108
2025-07-01	0.490	0.500	0.470	0.470	0.470	27,158,568
2025-06-30	0.490	0.510	0.490	0.490	0.490	23,300,725
2025-06-29	0.490	0.500	0.490	0.490	0.490	21,794,473
2025-06-25	0.490	0.500	0.480	0.490	0.490	12,786,309
2025-06-24	0.480	0.510	0.480	0.490	0.490	21,956,425
2025-06-23	0.470	0.490	0.470	0.480	0.480	10,478,056
2025-06-22	0.460	0.470	0.440	0.470	0.470	12,645,291
2025-06-19	0.490	0.500	0.450	0.460	0.460	15,771,968
2025-06-18	0.470	0.500	0.470	0.490	0.490	8,754,811
2025-06-17	0.490	0.500	0.470	0.470	0.470	14,446,375
2025-06-16	0.500	0.510	0.490	0.490	0.490	7,231,532
2025-06-15	0.530	0.530	0.470	0.500	0.500	13,918,675
2025-06-12	0.540	0.540	0.520	0.530	0.530	33,556,311
2025-06-11	0.520	0.550	0.520	0.540	0.540	24,459,488
2025-06-10	0.510	0.530	0.510	0.520	0.520	32,320,631
2025-06-04	0.490	0.520	0.490	0.510	0.510	51,707,087
2025-06-03	0.470	0.500	0.470	0.490	0.490	13,603,287
2025-06-02	0.480	0.490	0.460	0.470	0.470	15,239,664
2025-06-01	0.480	0.500	0.480	0.480	0.480	25,560,025
2025-05-29	0.470	0.490	0.460	0.480	0.480	34,691,711
2025-05-28	0.440	0.480	0.440	0.470	0.470	74,527,927
2025-05-27	0.430	0.450	0.420	0.440	0.440	10,937,403
2025-05-26	0.440	0.440	0.430	0.430	0.430	8,198,680
2025-05-25	0.450	0.460	0.440	0.440	0.440	20,743,790
2025-05-22	0.440	0.450	0.430	0.450	0.450	28,599,127
2025-05-21	0.440	0.450	0.430	0.440	0.440	53,501,986
2025-05-20	0.400	0.450	0.400	0.440	0.440	95,935,104
2025-05-19	0.380	0.410	0.380	0.400	0.400	16,314,032
2025-05-18	0.410	0.420	0.380	0.380	0.380	20,025,313
2025-05-15	0.410	0.410	0.410	0.410	0.410	8,928,018
2025-05-14	0.420	0.420	0.410	0.410	0.410	22,273,653
2025-05-13	0.430	0.440	0.410	0.420	0.420	39,406,984
2025-05-12	0.410	0.440	0.410	0.430	0.430	73,043,502
2025-05-11	0.400	0.420	0.400	0.410	0.410	22,260,436
2025-05-08	0.400	0.400	0.400	0.400	0.400	9,378,482
2025-05-07	0.400	0.410	0.400	0.400	0.400	15,366,305
2025-05-06	0.400	0.410	0.400	0.400	0.400	8,448,078
2025-05-05	0.400	0.410	0.400	0.400	0.400	8,773,426
2025-05-04	0.400	0.400	0.400	0.400	0.400	6,195,281
2025-04-30	0.400	0.410	0.390	0.400	0.400	12,238,531
2025-04-29	0.410	0.410	0.400	0.400	0.400	6,965,777
2025-04-28	0.410	0.430	0.410	0.410	0.410	22,838,869
2025-04-27	0.410	0.410	0.400	0.410	0.410	13,911,350
2025-04-23	0.410	0.420	0.400	0.410	0.410	11,741,730

← NewerPage 6 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.