The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.430	0.440	0.420	0.430	0.430	23,485,715
2025-01-20	0.450	0.470	0.420	0.430	0.430	54,336,237
2025-01-19	0.410	0.470	0.400	0.450	0.450	85,839,045
2025-01-16	0.350	0.420	0.350	0.410	0.410	78,687,857
2025-01-15	0.360	0.360	0.350	0.350	0.350	3,261,286
2025-01-14	0.360	0.360	0.330	0.360	0.360	4,498,165
2025-01-13	0.360	0.360	0.350	0.360	0.360	4,558,418
2025-01-12	0.360	0.360	0.350	0.360	0.360	3,449,945
2025-01-09	0.360	0.360	0.350	0.360	0.360	2,481,286
2025-01-08	0.350	0.370	0.350	0.360	0.360	8,322,482
2025-01-06	0.350	0.360	0.350	0.350	0.350	2,238,201
2025-01-05	0.340	0.360	0.340	0.350	0.350	3,459,103
2025-01-02	0.340	0.350	0.340	0.340	0.340	1,172,548
2024-12-31	0.340	0.350	0.330	0.340	0.340	2,027,282
2024-12-30	0.350	0.350	0.330	0.340	0.340	2,078,785
2024-12-29	0.350	0.350	0.350	0.350	0.350	2,518,496
2024-12-26	0.340	0.350	0.330	0.350	0.350	5,989,024
2024-12-25	0.340	0.350	0.330	0.340	0.340	0
2024-12-24	0.340	0.340	0.330	0.340	0.340	2,675,212
2024-12-23	0.340	0.350	0.330	0.340	0.340	1,612,578
2024-12-22	0.340	0.350	0.340	0.340	0.340	2,347,126
2024-12-19	0.350	0.350	0.320	0.340	0.340	4,635,928
2024-12-18	0.360	0.360	0.350	0.350	0.350	4,530,051
2024-12-17	0.370	0.370	0.360	0.360	0.360	5,216,223
2024-12-16	0.360	0.370	0.360	0.370	0.370	11,126,170
2024-12-15	0.350	0.380	0.350	0.360	0.360	33,027,625
2024-12-12	0.340	0.350	0.340	0.350	0.350	7,374,666
2024-12-11	0.340	0.340	0.330	0.340	0.340	5,487,365
2024-12-10	0.340	0.340	0.340	0.340	0.340	2,671,125
2024-12-09	0.340	0.350	0.340	0.340	0.340	2,637,890
2024-12-08	0.340	0.350	0.340	0.340	0.340	1,677,255
2024-12-05	0.330	0.360	0.330	0.340	0.340	5,305,440
2024-12-04	0.340	0.340	0.330	0.330	0.330	2,077,448
2024-12-03	0.340	0.340	0.340	0.340	0.340	1,446,830
2024-12-02	0.340	0.340	0.340	0.340	0.340	1,301,790
2024-12-01	0.340	0.350	0.340	0.340	0.340	1,898,013
2024-11-28	0.340	0.340	0.340	0.340	0.340	1,291,313
2024-11-27	0.340	0.350	0.340	0.340	0.340	2,686,609
2024-11-26	0.340	0.350	0.340	0.340	0.340	482,014
2024-11-25	0.350	0.350	0.340	0.340	0.340	3,268,650
2024-11-24	0.350	0.360	0.350	0.350	0.350	1,583,130
2024-11-21	0.350	0.360	0.350	0.350	0.350	1,760,798
2024-11-20	0.360	0.360	0.290	0.350	0.350	2,138,702
2024-11-19	0.360	0.360	0.350	0.360	0.360	2,331,258
2024-11-18	0.360	0.360	0.350	0.360	0.360	2,374,938
2024-11-17	0.360	0.360	0.360	0.360	0.360	2,273,022
2024-11-14	0.360	0.360	0.360	0.360	0.360	3,036,761
2024-11-13	0.360	0.360	0.360	0.360	0.360	3,264,397
2024-11-12	0.360	0.370	0.360	0.360	0.360	5,457,926
2024-11-11	0.360	0.380	0.360	0.360	0.360	15,913,893
2024-11-10	0.360	0.360	0.360	0.360	0.360	5,980,986
2024-11-07	0.360	0.360	0.350	0.360	0.360	3,714,542
2024-11-06	0.360	0.360	0.360	0.360	0.360	3,886,162
2024-11-05	0.360	0.360	0.360	0.360	0.360	1,714,256
2024-11-04	0.360	0.370	0.360	0.360	0.360	2,956,290
2024-11-03	0.350	0.370	0.350	0.360	0.360	3,956,618
2024-10-31	0.360	0.360	0.350	0.350	0.350	3,529,034
2024-10-30	0.360	0.360	0.360	0.360	0.360	1,899,556
2024-10-29	0.360	0.360	0.360	0.360	0.360	3,270,368
2024-10-28	0.370	0.370	0.360	0.360	0.360	6,087,171

← NewerPage 8 of 18 · 1,055 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.