Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	10.540	11.480	10.200	11.020	5.934	64,542
2023-04-30	10.540	11.000	10.200	10.540	10.540	8,492
2023-04-27	10.540	11.000	10.500	10.540	10.540	8,899
2023-04-26	9.970	11.890	9.520	10.540	10.540	227,042
2023-04-19	9.950	10.090	9.500	9.970	9.970	44,479
2023-04-18	9.190	10.080	9.190	9.950	9.950	43,156
2023-04-13	9.190	9.890	9.010	9.190	9.190	24,157
2023-04-12	9.190	10.000	9.190	9.190	9.190	16,698
2023-04-11	9.190	9.600	9.100	9.190	9.190	4,435
2023-04-10	9.190	9.650	8.900	9.190	9.190	20,312
2023-04-09	9.190	9.500	9.180	9.190	9.190	15,162
2023-04-06	9.190	9.400	9.180	9.190	9.190	1,009
2023-04-05	9.190	9.500	9.190	9.190	9.190	261
2023-04-04	9.190	10.000	9.190	9.190	9.190	12,637
2023-04-03	9.190	9.620	9.190	9.190	9.190	18,559
2023-04-02	9.000	9.800	9.000	9.190	9.190	35,854
2023-03-30	9.000	9.250	8.810	9.000	9.000	30,668
2023-03-29	8.930	9.200	8.900	9.000	9.000	50,289
2023-03-28	9.000	9.110	8.880	8.930	8.930	40,041
2023-03-27	9.000	9.690	9.000	9.000	9.000	19,512
2023-03-26	9.000	9.850	9.000	9.000	9.000	2,764
2023-03-23	9.000	9.330	9.000	9.000	9.000	561
2023-03-22	9.000	10.100	9.000	9.000	9.000	18,114
2023-03-21	9.000	10.170	9.000	9.000	9.000	29,481
2023-03-20	9.000	9.880	9.000	9.000	9.000	12,462
2023-03-19	9.000	9.200	8.810	9.000	9.000	9,501
2023-03-16	9.000	9.440	8.770	9.000	9.000	15,143
2023-03-15	9.000	10.240	9.000	9.000	9.000	30,421
2023-03-14	9.000	10.000	9.000	9.000	9.000	23,476
2023-03-13	10.500	10.500	9.000	9.000	9.000	212,141
2023-03-12	10.500	10.500	9.720	10.500	10.500	10,531
2023-03-09	10.500	10.610	9.510	10.500	10.500	7,976
2023-03-08	10.500	10.850	10.000	10.500	10.500	9,744
2023-03-07	10.520	11.290	10.000	10.500	10.500	137,247
2023-03-06	10.710	10.900	9.370	10.520	10.520	45,603
2023-03-05	10.710	10.750	10.200	10.710	10.710	21,674
2023-03-02	9.490	11.000	9.490	10.710	10.710	146,781
2023-03-01	9.170	10.200	8.430	9.490	9.490	265,160
2023-02-28	9.170	9.170	8.810	9.170	9.170	10,650
2023-02-27	9.170	9.200	8.750	9.170	9.170	6,186
2023-02-26	9.000	9.200	8.330	9.170	9.170	119,287
2023-02-23	9.000	9.000	8.700	9.000	9.000	18,154
2023-02-22	9.000	9.000	8.700	9.000	9.000	1,145
2023-02-21	9.000	9.000	8.020	9.000	9.000	19,720
2023-02-20	9.000	9.000	8.910	9.000	9.000	20,872
2023-02-19	9.000	9.370	8.910	9.000	9.000	31,578
2023-02-16	8.910	9.380	8.810	9.000	9.000	38,401
2023-02-15	8.600	9.300	8.600	8.910	8.910	130,493
2023-02-14	8.600	9.000	8.600	8.600	8.600	2,518
2023-02-13	8.600	9.000	8.600	8.600	8.600	13,806
2023-02-12	8.600	9.050	8.600	8.600	8.600	6,981
2023-02-09	8.600	9.390	8.600	8.600	8.600	30,808
2023-02-08	8.600	9.670	8.600	8.600	8.600	23,770
2023-02-07	8.600	9.090	8.600	8.600	8.600	4,285
2023-02-06	8.600	9.300	8.600	8.600	8.600	19,478
2023-02-05	10.690	10.690	8.560	8.600	8.600	122,922
2023-02-02	10.690	10.690	9.020	10.690	10.690	5,935
2023-02-01	10.690	10.690	9.030	10.690	10.690	6,334
2023-01-31	10.690	10.690	9.070	10.690	10.690	5,600
2023-01-30	10.690	10.690	9.300	10.690	10.690	14,925

← NewerPage 15 of 21 · 1,217 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.