The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.400	0.420	0.400	0.410	0.410	84,670,781
2025-04-17	0.380	0.410	0.380	0.400	0.400	82,915,982
2025-04-16	0.380	0.380	0.370	0.380	0.380	15,423,923
2025-04-15	0.380	0.390	0.380	0.380	0.380	27,917,084
2025-04-14	0.360	0.390	0.360	0.380	0.380	35,813,887
2025-04-13	0.360	0.370	0.360	0.360	0.360	7,375,316
2025-04-10	0.350	0.370	0.350	0.360	0.360	8,115,881
2025-04-09	0.350	0.380	0.350	0.350	0.350	32,759,615
2025-04-08	0.350	0.360	0.350	0.350	0.350	7,370,921
2025-04-07	0.350	0.350	0.340	0.350	0.350	5,539,203
2025-04-06	0.360	0.360	0.340	0.350	0.350	5,926,262
2025-04-03	0.350	0.380	0.340	0.360	0.360	23,288,137
2025-03-27	0.350	0.350	0.340	0.350	0.350	4,843,376
2025-03-26	0.350	0.350	0.340	0.350	0.350	5,136,155
2025-03-25	0.340	0.350	0.340	0.350	0.350	6,162,985
2025-03-24	0.350	0.380	0.340	0.340	0.340	23,097,704
2025-03-23	0.350	0.360	0.350	0.350	0.350	6,530,198
2025-03-20	0.350	0.360	0.350	0.350	0.350	19,509,493
2025-03-19	0.360	0.370	0.350	0.350	0.350	8,532,852
2025-03-18	0.370	0.370	0.360	0.360	0.360	7,481,205
2025-03-17	0.380	0.380	0.370	0.370	0.370	6,279,246
2025-03-16	0.380	0.390	0.380	0.380	0.380	2,246,530
2025-03-13	0.370	0.380	0.370	0.380	0.380	4,716,231
2025-03-12	0.370	0.380	0.370	0.370	0.370	6,083,609
2025-03-11	0.370	0.370	0.370	0.370	0.370	4,309,529
2025-03-10	0.380	0.380	0.370	0.370	0.370	9,394,216
2025-03-09	0.390	0.400	0.380	0.380	0.380	9,572,609
2025-03-06	0.400	0.400	0.390	0.390	0.390	5,687,316
2025-03-05	0.400	0.400	0.400	0.400	0.400	2,407,090
2025-03-04	0.400	0.420	0.400	0.400	0.400	46,352,870
2025-03-03	0.390	0.400	0.390	0.400	0.400	4,056,537
2025-03-02	0.400	0.400	0.390	0.390	0.390	2,972,487
2025-02-27	0.400	0.400	0.400	0.400	0.400	5,220,582
2025-02-26	0.410	0.410	0.400	0.400	0.400	5,103,388
2025-02-25	0.420	0.420	0.400	0.410	0.410	14,761,488
2025-02-24	0.420	0.420	0.420	0.420	0.420	8,232,833
2025-02-23	0.410	0.420	0.410	0.420	0.420	9,170,246
2025-02-20	0.420	0.430	0.410	0.410	0.410	6,910,552
2025-02-19	0.420	0.430	0.420	0.420	0.420	38,111,833
2025-02-18	0.430	0.430	0.420	0.420	0.420	5,825,047
2025-02-17	0.430	0.440	0.430	0.430	0.430	7,272,207
2025-02-16	0.430	0.450	0.430	0.430	0.430	55,100,748
2025-02-13	0.440	0.450	0.420	0.430	0.430	25,330,046
2025-02-12	0.410	0.440	0.400	0.440	0.440	204,185,878
2025-02-11	0.450	0.460	0.410	0.410	0.410	16,722,754
2025-02-10	0.430	0.470	0.430	0.450	0.450	49,139,417
2025-02-09	0.410	0.440	0.410	0.430	0.430	32,023,132
2025-02-06	0.400	0.430	0.400	0.410	0.410	22,446,605
2025-02-05	0.410	0.410	0.400	0.400	0.400	4,750,007
2025-02-04	0.400	0.420	0.400	0.410	0.410	11,425,042
2025-02-03	0.410	0.420	0.400	0.400	0.400	10,200,035
2025-02-02	0.400	0.430	0.390	0.410	0.410	32,981,838
2025-01-30	0.400	0.410	0.400	0.400	0.400	5,170,759
2025-01-29	0.400	0.410	0.400	0.400	0.400	5,951,284
2025-01-28	0.410	0.410	0.390	0.400	0.400	12,709,480
2025-01-27	0.420	0.420	0.400	0.410	0.410	13,249,857
2025-01-26	0.430	0.440	0.420	0.420	0.420	14,646,733
2025-01-23	0.420	0.450	0.420	0.430	0.430	37,672,397
2025-01-22	0.430	0.440	0.420	0.420	0.420	17,202,886
2025-01-21	0.430	0.440	0.420	0.430	0.430	23,485,715

← NewerPage 7 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.