Nozha International Hospital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 6.500 | 6.660 | 6.430 | 6.500 | 6.500 | 4,301 |
| 2024-07-30 | 6.500 | 6.700 | 6.350 | 6.500 | 6.500 | 27,247 |
| 2024-07-29 | 6.500 | 6.540 | 6.350 | 6.500 | 6.500 | 22,936 |
| 2024-07-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,698 |
| 2024-07-24 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 190,271 |
| 2024-07-23 | 6.550 | 6.550 | 6.400 | 6.550 | 6.550 | 3,711 |
| 2024-07-22 | 6.530 | 6.550 | 6.470 | 6.550 | 6.550 | 18,738 |
| 2024-07-21 | 6.520 | 6.640 | 6.470 | 6.530 | 6.530 | 206,211 |
| 2024-07-18 | 6.520 | 6.650 | 6.520 | 6.520 | 6.520 | 1,743 |
| 2024-07-17 | 6.520 | 6.630 | 6.460 | 6.520 | 6.520 | 6,837 |
| 2024-07-16 | 6.520 | 6.660 | 6.520 | 6.520 | 6.520 | 3,259 |
| 2024-07-15 | 6.520 | 6.670 | 6.500 | 6.520 | 6.520 | 237,024 |
| 2024-07-14 | 6.520 | 6.680 | 6.520 | 6.520 | 6.520 | 10,333 |
| 2024-07-10 | 6.520 | 6.610 | 6.520 | 6.520 | 6.520 | 47 |
| 2024-07-09 | 6.520 | 6.700 | 6.520 | 6.520 | 6.520 | 22,381 |
| 2024-07-08 | 6.520 | 6.720 | 6.520 | 6.520 | 6.520 | 3,003 |
| 2024-07-07 | 6.520 | 6.700 | 6.520 | 6.520 | 6.520 | 23,370 |
| 2024-07-04 | 6.520 | 6.680 | 6.520 | 6.520 | 6.520 | 3,963 |
| 2024-07-03 | 6.520 | 6.690 | 6.520 | 6.520 | 6.520 | 5,318 |
| 2024-07-02 | 6.550 | 6.650 | 6.500 | 6.520 | 6.520 | 56,128 |
| 2024-07-01 | 6.550 | 6.850 | 6.510 | 6.550 | 6.550 | 20,130 |
| 2024-06-27 | 6.550 | 6.650 | 6.550 | 6.550 | 6.550 | 663 |
| 2024-06-26 | 6.550 | 6.800 | 6.500 | 6.550 | 6.550 | 20,514 |
| 2024-06-25 | 6.550 | 6.590 | 6.460 | 6.550 | 6.550 | 15,327 |
| 2024-06-24 | 6.550 | 6.690 | 6.460 | 6.550 | 6.550 | 3,937 |
| 2024-06-23 | 6.550 | 6.690 | 6.400 | 6.550 | 6.550 | 8,398 |
| 2024-06-13 | 6.550 | 6.610 | 6.410 | 6.550 | 6.550 | 6,877 |
| 2024-06-12 | 6.550 | 6.600 | 6.550 | 6.550 | 6.550 | 5,141 |
| 2024-06-11 | 6.550 | 6.560 | 6.500 | 6.550 | 6.550 | 6,730 |
| 2024-06-10 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 4,560 |
| 2024-06-09 | 6.260 | 6.700 | 6.260 | 6.550 | 6.550 | 92,604 |
| 2024-06-06 | 6.260 | 6.700 | 6.260 | 6.260 | 6.260 | 3,134 |
| 2024-06-05 | 6.260 | 6.510 | 6.260 | 6.260 | 6.260 | 12,873 |
| 2024-06-04 | 6.260 | 6.750 | 6.260 | 6.260 | 6.260 | 19,251 |
| 2024-06-03 | 6.260 | 6.700 | 6.260 | 6.260 | 6.260 | 10,168 |
| 2024-06-02 | 6.260 | 6.760 | 6.260 | 6.260 | 6.260 | 6,522 |
| 2024-05-30 | 6.260 | 6.800 | 6.260 | 6.260 | 6.260 | 1,563 |
| 2024-05-29 | 6.260 | 6.840 | 6.260 | 6.260 | 6.260 | 7,489 |
| 2024-05-28 | 6.260 | 6.900 | 6.260 | 6.260 | 6.260 | 10,459 |
| 2024-05-27 | 6.260 | 6.800 | 6.260 | 6.260 | 6.260 | 4,083 |
| 2024-05-26 | 6.260 | 6.780 | 6.260 | 6.260 | 6.260 | 6,134 |
| 2024-05-23 | 6.260 | 6.800 | 6.260 | 6.260 | 6.260 | 8,034 |
| 2024-05-22 | 6.480 | 6.880 | 6.250 | 6.260 | 6.260 | 255,145 |
| 2024-05-21 | 6.480 | 6.940 | 6.480 | 6.480 | 6.480 | 19,834 |
| 2024-05-20 | 6.480 | 6.980 | 6.070 | 6.480 | 6.480 | 3,378 |
| 2024-05-19 | 6.480 | 6.990 | 6.480 | 6.480 | 6.480 | 13,258 |
| 2024-05-16 | 7.010 | 7.010 | 5.950 | 6.480 | 6.480 | 37,710 |
| 2024-05-15 | 8.110 | 8.300 | 7.900 | 8.110 | 8.110 | 17,747 |
| 2024-05-14 | 8.110 | 8.300 | 8.050 | 8.110 | 8.110 | 14,675 |
| 2024-05-13 | 8.110 | 8.110 | 7.970 | 8.110 | 8.110 | 1,436 |
| 2024-05-12 | 8.110 | 8.300 | 8.100 | 8.110 | 8.110 | 14,945 |
| 2024-05-09 | 8.110 | 8.380 | 8.110 | 8.110 | 8.110 | 1,319 |
| 2024-05-08 | 8.110 | 8.450 | 8.110 | 8.110 | 8.110 | 12,708 |
| 2024-05-07 | 8.110 | 8.450 | 8.110 | 8.110 | 8.110 | 8,212 |
| 2024-05-02 | 8.110 | 8.450 | 8.110 | 8.110 | 8.110 | 6,408 |
| 2024-05-01 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 23,804 |
| 2024-04-30 | 8.110 | 8.170 | 7.710 | 8.110 | 8.110 | 7,162 |
| 2024-04-29 | 8.120 | 8.170 | 7.710 | 8.110 | 8.110 | 42,524 |
| 2024-04-28 | 8.120 | 8.120 | 8.000 | 8.120 | 8.120 | 41,491 |
| 2024-04-24 | 8.120 | 8.200 | 8.000 | 8.120 | 8.120 | 25,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 0.1000 EGP |
| 2022-05-09 | 0.0500 EGP |
| 2021-04-26 | 0.0500 EGP |
| 2020-05-18 | 0.1000 EGP |
| 2019-05-07 | 0.1000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.