Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.070	9.070	8.600	9.070	9.070	14,178
2024-01-22	8.760	9.500	8.660	9.070	9.070	89,181
2024-01-21	8.520	8.900	8.500	8.760	8.760	419,984
2024-01-18	8.520	8.700	8.500	8.520	8.520	32,068
2024-01-17	8.520	8.700	8.500	8.520	8.520	41,071
2024-01-16	8.520	8.690	8.520	8.520	8.520	4,818
2024-01-15	8.520	8.690	8.520	8.520	8.520	4,735
2024-01-14	8.520	8.690	8.520	8.520	8.520	3,415
2024-01-11	8.520	8.700	8.500	8.520	8.520	22,322
2024-01-10	8.520	8.750	8.520	8.520	8.520	3,811
2024-01-09	8.520	8.700	8.520	8.520	8.520	22,038
2024-01-08	8.520	8.600	8.520	8.520	8.520	7,156
2024-01-04	8.520	8.780	8.500	8.520	8.520	8,693
2024-01-03	8.520	8.930	8.520	8.520	8.520	5,898
2024-01-02	8.520	8.980	8.500	8.520	8.520	73,630
2023-12-31	8.520	8.990	8.520	8.520	8.520	6,500
2023-12-28	8.520	8.980	8.490	8.520	8.520	2,531
2023-12-27	9.010	9.010	8.360	8.520	8.520	48,231
2023-12-26	9.010	9.010	8.750	9.010	9.010	7,047
2023-12-25	9.010	9.010	8.750	9.010	9.010	19,240
2023-12-24	9.010	9.220	8.750	9.010	9.010	10,280
2023-12-21	9.010	9.380	9.000	9.010	9.010	580
2023-12-20	9.010	9.190	8.760	9.010	9.010	23,825
2023-12-19	9.060	9.350	9.000	9.010	9.010	35,702
2023-12-18	9.500	9.560	9.000	9.060	9.060	166,800
2023-12-17	9.800	9.800	9.270	9.500	9.500	68,221
2023-12-14	9.800	9.800	9.240	9.800	9.800	8,053
2023-12-13	9.800	9.800	9.150	9.800	9.800	3,640
2023-12-12	9.800	9.800	9.470	9.800	9.800	10,769
2023-12-11	9.800	9.800	9.150	9.800	9.800	2,535
2023-12-10	9.800	9.890	9.200	9.800	9.800	22,751
2023-12-07	9.870	9.990	9.100	9.800	9.800	144,624
2023-12-06	9.870	9.870	9.080	9.870	9.870	16,640
2023-12-05	9.870	9.870	9.220	9.870	9.870	19,945
2023-12-04	9.140	9.940	9.000	9.870	9.870	83,059
2023-12-03	9.140	9.500	8.520	9.140	9.140	28,607
2023-11-30	8.470	9.480	8.200	9.140	9.140	55,363
2023-11-29	8.470	8.870	8.220	8.470	8.470	27,602
2023-11-28	8.830	9.020	8.220	8.470	8.470	67,493
2023-11-27	9.020	9.270	8.600	8.830	8.830	61,195
2023-11-26	9.570	10.000	8.940	9.020	9.020	216,110
2023-11-23	9.140	9.810	9.140	9.570	9.570	37,718
2023-11-22	9.140	9.450	8.810	9.140	9.140	1,718
2023-11-21	9.000	9.450	8.850	9.140	9.140	58,300
2023-11-20	9.110	9.110	8.630	9.000	9.000	65,338
2023-11-19	9.110	9.110	8.790	9.110	9.110	11,660
2023-11-16	9.110	9.120	8.760	9.110	9.110	8,973
2023-11-15	9.290	9.500	8.810	9.110	9.110	110,322
2023-11-14	8.090	9.450	8.000	9.290	9.290	160,280
2023-11-13	8.110	8.500	7.620	8.090	8.090	86,763
2023-11-12	7.600	8.500	7.230	8.110	8.110	140,116
2023-11-09	7.540	7.650	7.000	7.600	7.600	107,716
2023-11-08	7.540	7.650	7.270	7.540	7.540	1,050
2023-11-07	7.540	7.540	7.300	7.540	7.540	9,716
2023-11-06	7.540	7.540	7.260	7.540	7.540	5,904
2023-11-05	7.540	7.850	7.060	7.540	7.540	467
2023-11-02	7.540	7.680	7.250	7.540	7.540	10,950
2023-11-01	7.540	7.580	7.010	7.540	7.540	13,358
2023-10-31	7.540	7.540	7.340	7.540	7.540	2,450
2023-10-30	7.540	7.800	7.340	7.540	7.540	6,085

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.