Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.000	6.000	5.980	6.000	6.000	12,832
2022-08-07	6.000	6.020	5.990	6.000	6.000	14,037
2022-08-04	6.290	6.290	5.980	6.000	6.000	53,454
2022-08-03	6.290	6.290	5.950	6.290	6.290	37,074
2022-08-02	6.290	6.290	6.030	6.290	6.290	20,053
2022-08-01	6.290	6.290	6.050	6.290	6.290	13,617
2022-07-31	6.290	6.290	5.850	6.290	6.290	43,136
2022-07-28	6.290	6.290	6.060	6.290	6.290	10,493
2022-07-27	6.290	6.290	6.070	6.290	6.290	23,075
2022-07-26	6.290	6.290	6.090	6.290	6.290	12,059
2022-07-25	6.290	6.290	6.080	6.290	6.290	17,252
2022-07-24	6.290	6.290	6.050	6.290	6.290	5,905
2022-07-21	6.300	6.310	6.000	6.290	6.290	104,705
2022-07-20	6.600	6.600	6.300	6.300	6.300	54,142
2022-07-19	6.600	6.680	6.000	6.600	6.600	89,991
2022-07-18	6.600	6.700	6.300	6.600	6.600	5,450
2022-07-17	6.600	6.600	6.300	6.600	6.600	8,936
2022-07-07	6.600	6.600	6.400	6.600	6.600	13,888
2022-07-06	6.600	6.880	5.880	6.600	6.600	35,294
2022-07-05	6.600	6.990	6.600	6.600	6.600	9,514
2022-07-04	6.600	6.690	6.600	6.600	6.600	11,952
2022-07-03	7.020	7.020	6.500	6.600	6.600	50,350
2022-06-29	7.020	7.020	6.500	7.020	7.020	18,174
2022-06-28	7.020	7.020	6.600	7.020	7.020	19,500
2022-06-27	7.020	7.020	6.940	7.020	7.020	10,083
2022-06-26	7.020	7.020	6.960	7.020	7.020	8,401
2022-06-23	7.020	7.020	6.700	7.020	7.020	10,090
2022-06-22	7.020	7.020	6.600	7.020	7.020	500
2022-06-21	7.020	7.070	6.650	7.020	7.020	6,208
2022-06-20	7.100	7.100	6.630	7.020	7.020	51,411
2022-06-19	7.220	7.380	6.980	7.100	7.100	45,517
2022-06-16	7.650	7.650	6.130	7.220	7.220	108,720
2022-06-15	8.900	8.990	8.880	8.970	8.970	38,784
2022-06-14	9.000	9.000	8.880	8.900	8.900	88,740
2022-06-13	9.000	9.000	8.900	9.000	9.000	17,337
2022-06-12	9.000	9.000	8.900	9.000	9.000	30,208
2022-06-09	9.000	9.000	8.990	9.000	9.000	26,972
2022-06-08	8.940	9.000	8.840	9.000	9.000	50,618
2022-06-07	8.830	8.950	8.540	8.940	8.940	38,410
2022-06-06	8.830	9.000	8.830	8.830	8.830	25,535
2022-06-05	8.830	9.000	8.760	8.830	8.830	17,809
2022-06-02	9.020	9.220	8.750	8.830	8.830	530,630
2022-06-01	8.550	9.100	8.550	9.020	9.020	114,699
2022-05-31	8.550	8.670	8.550	8.550	8.550	4,100
2022-05-30	8.550	8.690	8.550	8.550	8.550	25,326
2022-05-29	8.550	8.550	8.550	8.550	8.550	108
2022-05-26	8.950	8.950	8.030	8.550	8.550	121,961
2022-05-25	9.000	9.000	8.000	8.950	8.950	158,250
2022-05-24	9.110	9.220	8.990	9.000	9.000	101,753
2022-05-23	9.430	9.430	8.500	9.110	9.110	155,425
2022-05-22	9.430	9.430	8.250	9.430	9.430	0
2022-05-19	9.430	9.430	8.250	9.430	9.430	22,133
2022-05-18	9.430	9.430	8.310	9.430	9.430	8,346
2022-05-17	9.430	9.430	8.110	9.430	9.430	4,994
2022-05-16	9.430	9.430	8.000	9.430	9.430	35,560
2022-05-15	9.430	9.430	8.440	9.430	9.430	10
2022-05-12	9.430	9.430	8.600	9.430	9.430	6,195
2022-05-11	9.430	9.430	8.600	9.430	9.430	0
2022-05-10	9.430	9.430	8.600	9.430	9.430	3,310
2022-05-09	9.430	9.430	9.430	9.430	9.430	198,540

← NewerPage 18 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.