Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.720	22.350	21.120	21.810	21.810	2,169,827
2026-07-21	22.420	22.500	21.520	21.520	21.520	1,883,158
2026-07-20	23.500	23.550	22.310	22.430	22.430	3,328,139
2026-07-19	21.890	23.200	20.850	22.900	22.900	5,523,273
2026-07-16	19.710	22.890	19.490	21.560	21.560	11,774,089
2026-07-15	18.000	19.200	17.860	19.080	19.080	4,805,556
2026-07-14	17.940	18.200	17.700	17.840	17.840	1,090,868
2026-07-13	17.850	18.350	17.710	17.990	17.990	2,060,505
2026-07-12	17.780	17.900	17.520	17.640	17.640	256,898
2026-07-09	17.700	17.950	17.400	17.450	17.450	559,263
2026-07-08	17.740	18.100	17.510	17.600	17.600	528,543
2026-07-07	18.200	18.300	17.750	17.800	17.800	404,829
2026-07-06	18.070	18.420	18.070	18.150	18.150	576,011
2026-07-05	18.060	18.410	18.060	18.070	18.070	197,153
2026-07-01	18.160	18.500	17.900	18.060	18.060	886,050
2026-06-30	17.840	18.600	17.610	18.160	18.160	1,452,344
2026-06-29	17.760	17.900	17.410	17.840	17.840	150,351
2026-06-28	17.990	18.150	17.400	17.760	17.760	495,288
2026-06-25	18.030	18.370	17.500	17.990	17.990	408,516
2026-06-24	17.820	18.290	17.700	18.030	18.030	358,694
2026-06-23	17.250	18.850	17.120	17.820	17.820	1,232,730
2026-06-22	17.560	17.560	17.160	17.250	17.250	661,131
2026-06-21	17.620	17.800	17.410	17.560	17.560	51,325
2026-06-17	17.690	17.840	17.400	17.620	17.620	61,302
2026-06-16	17.360	17.850	17.030	17.690	17.690	104,564
2026-06-15	17.350	17.550	17.350	17.360	17.360	114,711
2026-06-14	16.840	17.500	16.820	17.350	17.350	126,492
2026-06-11	17.130	17.290	16.800	16.840	16.840	82,057
2026-06-10	17.830	17.970	17.000	17.130	17.130	134,749
2026-06-09	17.850	18.100	17.600	17.830	17.830	88,036
2026-06-08	18.040	18.100	17.810	17.850	17.850	156,009
2026-06-07	18.110	18.370	18.000	18.040	18.040	139,025
2026-06-04	18.120	18.350	18.060	18.110	18.110	103,383
2026-06-03	18.490	18.660	18.100	18.120	18.120	219,711
2026-06-02	18.090	18.890	18.090	18.490	18.490	376,953
2026-06-01	18.080	18.390	18.050	18.090	18.090	118,681
2026-05-25	18.160	18.480	18.000	18.080	18.080	104,363
2026-05-24	18.020	18.750	18.020	18.160	18.160	122,698
2026-05-21	17.920	18.560	17.910	18.020	18.020	142,616
2026-05-20	18.990	19.370	17.900	17.920	17.920	417,657
2026-05-19	17.810	19.890	17.530	18.990	18.990	1,376,310
2026-05-18	18.260	18.390	17.760	17.810	17.810	363,050
2026-05-17	19.110	19.210	18.000	18.260	18.260	584,642
2026-05-14	20.020	20.020	18.550	19.110	19.110	556,708
2026-05-13	23.870	24.200	23.870	24.100	24.100	987,688
2026-05-12	23.720	24.720	23.700	23.870	23.870	1,181,869
2026-05-11	22.900	24.500	22.900	23.720	23.720	1,064,606
2026-05-10	23.200	23.550	22.600	22.900	22.900	657,865
2026-05-06	23.870	24.500	22.700	23.200	23.200	759,268
2026-05-05	24.380	25.990	23.300	23.870	23.870	1,446,178
2026-05-04	22.260	25.890	22.260	24.380	24.380	1,850,524
2026-05-03	20.540	23.730	19.510	22.260	22.260	1,957,161
2026-04-30	18.060	21.400	18.060	20.540	20.540	3,217,583
2026-04-29	18.500	18.790	18.000	18.060	18.060	792,629
2026-04-28	16.940	19.380	16.940	18.500	18.500	3,125,644
2026-04-27	17.720	17.950	16.640	16.940	16.940	917,727
2026-04-26	15.090	18.100	15.070	17.720	17.720	3,467,143
2026-04-23	15.190	15.380	15.070	15.090	15.090	162,667
2026-04-22	14.980	15.330	14.920	15.190	15.190	213,000
2026-04-21	15.520	15.900	14.600	14.980	14.980	591,768

← NewerPage 2 of 3 · 121 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.