The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	0.370	0.380	0.370	0.370	0.370	7,662,155
2024-10-24	0.370	0.380	0.370	0.370	0.370	23,785,317
2024-10-23	0.390	0.390	0.370	0.370	0.370	11,401,433
2024-10-22	0.360	0.410	0.360	0.390	0.390	40,692,977
2024-10-21	0.360	0.360	0.350	0.360	0.360	3,238,077
2024-10-20	0.360	0.360	0.350	0.360	0.360	4,518,506
2024-10-17	0.360	0.370	0.360	0.360	0.360	3,073,033
2024-10-16	0.360	0.360	0.360	0.360	0.360	3,113,763
2024-10-15	0.360	0.370	0.360	0.360	0.360	1,771,321
2024-10-14	0.360	0.360	0.360	0.360	0.360	1,603,783
2024-10-13	0.360	0.360	0.350	0.360	0.360	5,732,265
2024-10-10	0.360	0.360	0.350	0.360	0.360	7,155,731
2024-10-09	0.340	0.360	0.340	0.360	0.360	11,957,943
2024-10-08	0.350	0.350	0.340	0.340	0.340	7,799,907
2024-10-07	0.360	0.360	0.350	0.350	0.350	6,147,586
2024-10-03	0.360	0.360	0.350	0.360	0.360	3,730,690
2024-10-02	0.360	0.360	0.350	0.360	0.360	8,941,802
2024-10-01	0.360	0.370	0.360	0.360	0.360	2,644,039
2024-09-30	0.360	0.370	0.360	0.360	0.360	4,066,483
2024-09-29	0.360	0.370	0.360	0.360	0.360	4,654,842
2024-09-26	0.360	0.370	0.360	0.360	0.360	21,200,471
2024-09-25	0.360	0.370	0.360	0.360	0.360	8,688,360
2024-09-24	0.350	0.360	0.350	0.360	0.360	5,479,368
2024-09-23	0.350	0.360	0.350	0.350	0.350	3,743,597
2024-09-22	0.350	0.360	0.350	0.350	0.350	4,614,828
2024-09-19	0.350	0.360	0.350	0.350	0.350	4,149,250
2024-09-18	0.350	0.350	0.350	0.350	0.350	4,773,177
2024-09-17	0.350	0.350	0.340	0.350	0.350	5,354,638
2024-09-16	0.340	0.350	0.340	0.350	0.350	4,594,434
2024-09-12	0.350	0.350	0.340	0.340	0.340	5,626,185
2024-09-11	0.350	0.350	0.340	0.350	0.350	5,479,974
2024-09-10	0.340	0.360	0.340	0.350	0.350	12,071,862
2024-09-09	0.340	0.350	0.340	0.340	0.340	3,079,381
2024-09-08	0.350	0.360	0.340	0.340	0.340	4,997,760
2024-09-05	0.360	0.370	0.350	0.350	0.350	12,211,644
2024-09-04	0.340	0.380	0.340	0.360	0.360	28,351,105
2024-09-03	0.340	0.350	0.340	0.340	0.340	5,799,027
2024-09-02	0.350	0.350	0.340	0.340	0.340	7,832,648
2024-09-01	0.340	0.350	0.340	0.350	0.350	6,835,063
2024-08-29	0.340	0.350	0.340	0.340	0.340	15,484,736
2024-08-28	0.340	0.350	0.340	0.340	0.340	4,568,638
2024-08-27	0.350	0.350	0.340	0.340	0.340	9,576,305
2024-08-26	0.340	0.350	0.340	0.350	0.350	11,254,822
2024-08-25	0.340	0.350	0.340	0.340	0.340	24,669,226
2024-08-22	0.340	0.350	0.340	0.340	0.340	11,762,629
2024-08-21	0.340	0.350	0.340	0.340	0.340	15,672,082
2024-08-20	0.330	0.350	0.330	0.340	0.340	46,078,436
2024-08-19	0.330	0.330	0.330	0.330	0.330	8,050,941
2024-08-18	0.330	0.330	0.330	0.330	0.330	6,365,173
2024-08-15	0.330	0.340	0.330	0.330	0.330	19,992,803
2024-08-14	0.330	0.330	0.330	0.330	0.330	12,662,126
2024-08-13	0.330	0.330	0.320	0.330	0.330	48,465,572
2024-08-12	0.330	0.340	0.320	0.330	0.330	31,999,416
2024-08-11	0.320	0.340	0.320	0.330	0.330	127,508,154
2024-08-08	0.300	0.320	0.300	0.320	0.320	69,796,213
2024-08-07	0.290	0.310	0.290	0.300	0.300	34,206,907
2024-08-06	0.280	0.290	0.280	0.290	0.290	16,385,473
2024-08-05	0.300	0.300	0.260	0.280	0.280	26,015,244
2024-08-04	0.310	0.310	0.290	0.300	0.300	19,877,378
2024-08-01	0.300	0.320	0.300	0.310	0.310	34,722,560

← NewerPage 9 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.