Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.300	16.600	15.140	15.520	15.520	902,141
2026-04-19	15.360	15.900	15.000	15.300	15.300	564,843
2026-04-16	15.280	17.000	15.280	15.360	15.360	2,178,426
2026-04-15	12.740	15.280	12.700	15.280	15.280	1,898,307
2026-04-14	12.620	12.930	12.570	12.740	12.740	252,579
2026-04-09	12.540	12.990	12.540	12.620	12.620	305,508
2026-04-08	12.490	12.740	12.490	12.540	12.540	181,697
2026-04-07	12.490	12.750	12.460	12.490	12.490	161,088
2026-04-06	12.520	12.750	12.450	12.490	12.490	274,437
2026-04-05	12.470	12.920	12.410	12.520	12.520	156,322
2026-04-02	12.540	12.660	12.400	12.470	12.470	120,143
2026-04-01	12.330	12.740	12.150	12.540	12.540	256,721
2026-03-31	12.210	12.500	12.210	12.330	12.330	270,896
2026-03-30	12.300	12.750	12.170	12.210	12.210	281,966
2026-03-29	13.080	13.340	11.350	12.300	12.300	724,860
2026-03-26	12.400	13.600	12.400	13.080	13.080	1,432,857
2026-03-25	12.430	12.690	12.360	12.400	12.400	317,369
2026-03-24	12.340	12.470	12.120	12.430	12.430	154,500
2026-03-18	12.450	12.680	12.300	12.340	12.340	133,407
2026-03-17	12.340	12.690	12.340	12.450	12.450	95,874
2026-03-16	12.270	12.950	12.150	12.340	12.340	380,451
2026-03-15	12.560	12.780	12.230	12.270	12.270	117,086
2026-03-12	12.970	13.000	12.550	12.560	12.560	277,073
2026-03-11	13.000	13.550	12.800	12.970	12.970	474,277
2026-03-10	12.460	13.000	12.460	13.000	13.000	591,434
2026-03-09	12.080	13.200	12.080	12.460	12.460	1,120,251
2026-03-08	11.850	12.400	11.670	12.080	12.080	649,309
2026-03-05	12.010	12.150	11.780	11.850	11.850	538,688
2026-03-04	12.130	12.440	11.900	12.010	12.010	393,266
2026-03-03	12.460	12.700	11.950	12.130	12.130	372,772
2026-03-02	12.430	12.830	12.000	12.460	12.460	295,164
2026-03-01	13.080	13.080	11.520	12.430	12.430	254,514
2026-02-26	12.610	13.930	12.610	13.080	13.080	1,197,111
2026-02-25	13.770	13.930	12.410	12.610	12.610	594,765
2026-02-24	13.950	14.190	13.460	13.770	13.770	692,531
2026-02-23	13.510	14.250	13.300	13.950	13.950	1,922,074
2026-02-22	14.550	14.990	13.260	13.510	13.510	1,285,701
2026-02-19	14.620	17.540	14.500	14.550	14.550	3,571,982
2026-02-18	12.900	15.000	12.000	14.620	14.620	3,295,215
2026-02-17	10.910	12.900	10.590	12.900	12.900	3,399,315
2026-02-16	9.910	10.970	9.780	10.910	10.910	455,672
2026-02-15	9.990	10.100	9.730	9.910	9.910	134,561
2026-02-12	9.530	10.100	9.510	9.990	9.990	494,179
2026-02-11	9.510	9.600	9.400	9.530	9.530	39,718
2026-02-10	9.520	9.630	9.460	9.510	9.510	58,400
2026-02-09	9.400	9.590	9.400	9.520	9.520	160,413
2026-02-08	9.390	9.570	9.370	9.400	9.400	161,413
2026-02-05	9.390	9.590	9.360	9.390	9.390	18,713
2026-02-04	9.390	9.590	9.390	9.390	9.390	22,273
2026-02-03	9.320	9.500	9.210	9.390	9.390	37,137
2026-02-02	9.250	9.640	9.160	9.320	9.320	74,028
2026-02-01	9.050	9.550	9.050	9.250	9.250	67,164
2026-01-28	9.450	9.540	8.810	9.050	9.050	115,566
2026-01-27	9.450	9.500	8.200	9.450	9.450	20,246
2026-01-26	9.450	9.680	9.400	9.450	9.450	24,692
2026-01-25	9.650	9.650	9.410	9.450	9.450	88,194
2026-01-22	9.620	9.780	9.590	9.670	9.670	51,577
2026-01-21	9.570	9.700	9.530	9.620	9.620	45,145
2026-01-20	9.570	9.780	9.570	9.570	9.570	6,103
2026-01-19	9.570	9.780	9.570	9.570	9.570	6,957

← NewerPage 3 of 5 · 244 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.