Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	10.690	10.690	9.810	10.690	10.690	8,796
2023-01-25	10.690	10.690	9.650	10.690	10.690	9,354
2023-01-24	10.690	10.690	9.660	10.690	10.690	2,935
2023-01-23	10.690	10.690	9.720	10.690	10.690	15,887
2023-01-22	10.690	10.690	9.650	10.690	10.690	9,945
2023-01-19	10.690	10.900	10.000	10.690	10.690	15,936
2023-01-18	10.690	10.690	9.600	10.690	10.690	9,606
2023-01-17	10.690	10.690	10.150	10.690	10.690	22,986
2023-01-16	9.310	11.000	9.220	10.690	10.690	205,644
2023-01-15	8.560	9.750	8.510	9.310	9.310	134,874
2023-01-12	8.550	8.600	8.200	8.560	8.560	100,342
2023-01-11	8.390	8.650	8.080	8.550	8.550	42,658
2023-01-10	8.390	8.390	8.070	8.390	8.390	14,671
2023-01-09	8.390	8.400	8.010	8.390	8.390	7,188
2023-01-05	8.220	8.550	8.010	8.390	8.390	43,310
2023-01-04	8.500	8.650	8.000	8.220	8.220	102,749
2023-01-03	8.500	8.770	8.370	8.500	8.500	16,814
2023-01-02	8.500	8.990	8.250	8.500	8.500	7,869
2022-12-29	8.500	8.500	8.180	8.500	8.500	1,835
2022-12-28	8.760	8.760	7.960	8.500	8.500	39,870
2022-12-27	8.760	8.760	8.000	8.760	8.760	9,430
2022-12-26	8.760	8.760	7.960	8.760	8.760	24,207
2022-12-25	8.760	8.760	7.720	8.760	8.760	7,166
2022-12-22	8.760	8.760	8.000	8.760	8.760	13,447
2022-12-21	8.760	8.940	7.100	8.760	8.760	7,294
2022-12-20	8.760	8.980	8.380	8.760	8.760	10,656
2022-12-19	9.100	9.100	8.250	8.760	8.760	52,665
2022-12-18	9.100	9.500	8.600	9.100	9.100	8,452
2022-12-15	9.000	9.690	8.610	9.100	9.100	177,062
2022-12-14	9.000	9.790	8.500	9.000	9.000	333,214
2022-12-13	8.500	9.990	8.010	9.000	9.000	421,781
2022-12-12	7.090	8.500	7.090	8.500	8.500	489,019
2022-12-11	6.260	7.510	6.240	7.090	7.090	193,480
2022-12-08	6.060	6.600	5.960	6.260	6.260	293,349
2022-12-07	6.060	6.060	5.800	6.060	6.060	39,925
2022-12-06	6.060	6.070	5.900	6.060	6.060	15,142
2022-12-05	6.060	6.100	5.950	6.060	6.060	12,831
2022-12-04	6.060	6.100	5.950	6.060	6.060	43,046
2022-12-01	6.060	6.180	6.000	6.060	6.060	36,113
2022-11-30	6.060	6.080	5.930	6.060	6.060	8,708
2022-11-29	6.060	6.070	5.980	6.060	6.060	15,187
2022-11-28	6.000	6.150	5.970	6.060	6.060	50,515
2022-11-27	6.000	6.190	5.970	6.000	6.000	15,235
2022-11-24	6.000	6.190	6.000	6.000	6.000	19,320
2022-11-23	6.000	6.070	5.370	6.000	6.000	2,311
2022-11-22	6.000	6.280	6.000	6.000	6.000	20,594
2022-11-21	6.000	6.290	6.000	6.000	6.000	14,152
2022-11-20	5.610	6.100	5.270	6.000	6.000	83,772
2022-11-17	5.610	5.940	5.610	5.610	5.610	31,841
2022-11-16	5.610	5.890	5.610	5.610	5.610	19,821
2022-11-15	5.610	5.790	5.500	5.610	5.610	43,177
2022-11-14	5.140	5.640	5.140	5.610	5.610	54,315
2022-11-13	5.140	5.500	5.140	5.140	5.140	23,661
2022-11-10	5.140	5.550	5.140	5.140	5.140	107
2022-11-09	5.140	5.550	5.140	5.140	5.140	15,253
2022-11-08	5.140	5.600	5.140	5.140	5.140	2,498
2022-11-07	5.140	5.550	5.140	5.140	5.140	13,194
2022-11-06	5.140	5.600	5.140	5.140	5.140	1,743
2022-11-03	5.140	5.600	5.140	5.140	5.140	3,455
2022-11-02	5.140	5.600	5.140	5.140	5.140	34,844

← NewerPage 16 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.