The Egyptian Modern Education Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	0.609	0.609	0.570	0.571	0.571	19,532,626
2026-10-15	0.616	0.617	0.604	0.609	0.609	10,135,167
2026-10-14	0.609	0.622	0.598	0.609	0.609	11,952,302
2026-10-13	0.628	0.639	0.569	0.600	0.600	31,108,676
2026-10-12	0.663	0.663	0.620	0.637	0.637	22,058,684
2026-10-11	0.680	0.681	0.661	0.664	0.664	13,028,931
2026-10-07	0.686	0.690	0.673	0.675	0.675	13,925,033
2026-10-06	0.713	0.713	0.672	0.686	0.686	21,414,564
2026-10-05	0.717	0.725	0.683	0.704	0.704	39,892,928
2026-10-04	0.684	0.702	0.682	0.700	0.700	23,389,372
2026-10-01	0.650	0.684	0.645	0.679	0.679	27,649,964
2026-09-30	0.638	0.643	0.618	0.640	0.640	14,792,250
2026-09-29	0.640	0.655	0.588	0.630	0.630	18,369,992
2026-09-28	0.669	0.678	0.615	0.632	0.632	25,977,278
2026-09-27	0.705	0.710	0.661	0.663	0.663	22,222,376
2026-09-24	0.710	0.730	0.686	0.698	0.698	30,426,036
2026-09-23	0.716	0.720	0.705	0.710	0.710	21,474,800
2026-09-22	0.736	0.748	0.700	0.715	0.715	27,276,524
2026-09-21	0.784	0.793	0.704	0.736	0.736	61,378,784
2026-09-20	0.794	0.804	0.783	0.783	0.783	19,128,356
2026-09-17	0.787	0.798	0.784	0.790	0.790	29,082,256
2026-09-16	0.808	0.809	0.783	0.789	0.789	41,212,436
2026-09-15	0.823	0.830	0.800	0.802	0.802	70,457,968
2026-09-14	0.812	0.865	0.803	0.815	0.815	278,717,600
2026-09-13	0.825	0.825	0.770	0.792	0.792	34,319,376
2026-09-10	0.809	0.809	0.781	0.793	0.793	39,563,600
2026-09-09	0.818	0.835	0.794	0.804	0.804	73,012,016
2026-09-08	0.822	0.847	0.812	0.813	0.813	85,325,192
2026-09-07	0.854	0.857	0.815	0.820	0.820	90,109,944
2026-09-06	0.833	0.864	0.832	0.851	0.851	94,995,512
2026-09-03	0.832	0.835	0.811	0.832	0.832	67,293,104
2026-09-02	0.870	0.877	0.821	0.821	0.821	85,920,912
2026-09-01	0.845	0.873	0.837	0.865	0.865	130,049,264
2026-08-31	0.811	0.853	0.810	0.837	0.837	207,039,328
2026-08-30	0.785	0.817	0.784	0.810	0.810	121,507,120
2026-08-26	0.781	0.805	0.781	0.783	0.783	64,715,716
2026-08-25	0.800	0.816	0.770	0.776	0.776	105,406,144
2026-08-24	0.805	0.830	0.792	0.796	0.796	155,389,552
2026-08-23	0.834	0.848	0.783	0.805	0.805	306,773,184
2026-08-20	0.770	0.835	0.742	0.832	0.832	407,469,984
2026-08-19	0.743	0.803	0.743	0.762	0.762	420,758,240
2026-08-18	0.690	0.740	0.690	0.730	0.730	280,713,274
2026-08-17	0.690	0.700	0.690	0.690	0.690	44,821,906
2026-08-16	0.680	0.700	0.680	0.690	0.690	50,712,133
2026-08-13	0.680	0.690	0.680	0.680	0.680	36,597,115
2026-08-12	0.690	0.710	0.680	0.680	0.680	146,957,252
2026-08-11	0.680	0.690	0.680	0.690	0.690	34,657,844
2026-08-10	0.690	0.690	0.680	0.680	0.680	33,020,303
2026-08-09	0.670	0.700	0.670	0.690	0.690	79,924,906
2026-08-06	0.670	0.690	0.670	0.670	0.670	46,246,375
2026-08-05	0.670	0.680	0.670	0.670	0.670	29,815,013
2026-08-04	0.680	0.680	0.660	0.670	0.670	40,240,772
2026-08-03	0.680	0.680	0.670	0.680	0.680	27,554,417
2026-08-02	0.680	0.690	0.650	0.680	0.680	55,653,476
2026-07-30	0.700	0.700	0.680	0.680	0.680	54,367,201
2026-07-29	0.700	0.710	0.700	0.700	0.700	51,903,234
2026-07-28	0.713	0.717	0.693	0.696	0.696	47,519,984
2026-07-27	0.713	0.721	0.705	0.713	0.713	39,511,696
2026-07-26	0.722	0.727	0.708	0.710	0.710	46,615,984
2026-07-22	0.724	0.760	0.717	0.719	0.719	155,840,720

Page 1 of 18 · 1,053 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.