Nozha International Hospital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.480 | 8.550 | 8.260 | 8.480 | 8.480 | 20,542 |
| 2025-01-20 | 8.060 | 8.500 | 8.050 | 8.480 | 8.480 | 313,760 |
| 2025-01-19 | 8.120 | 8.250 | 8.000 | 8.060 | 8.060 | 65,928 |
| 2025-01-16 | 8.170 | 8.370 | 8.000 | 8.120 | 8.120 | 245,078 |
| 2025-01-15 | 8.080 | 8.460 | 8.000 | 8.170 | 8.170 | 41,899 |
| 2025-01-14 | 8.450 | 8.450 | 7.330 | 8.080 | 8.080 | 61,233 |
| 2025-01-13 | 8.450 | 8.680 | 8.400 | 8.450 | 8.450 | 17,957 |
| 2025-01-12 | 8.450 | 8.700 | 8.310 | 8.450 | 8.450 | 30,498 |
| 2025-01-09 | 9.100 | 9.100 | 8.300 | 8.450 | 8.450 | 98,227 |
| 2025-01-08 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 21,184 |
| 2025-01-06 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 16,729 |
| 2025-01-05 | 8.000 | 9.280 | 8.000 | 9.100 | 9.100 | 142,414 |
| 2025-01-02 | 9.000 | 9.000 | 8.000 | 8.000 | 8.000 | 183,633 |
| 2024-12-31 | 9.000 | 9.000 | 8.570 | 9.000 | 9.000 | 6,034 |
| 2024-12-30 | 9.000 | 9.000 | 8.530 | 9.000 | 9.000 | 16,326 |
| 2024-12-29 | 9.000 | 9.190 | 8.700 | 9.000 | 9.000 | 195,727 |
| 2024-12-26 | 8.830 | 9.250 | 8.650 | 9.000 | 9.000 | 48,791 |
| 2024-12-25 | 8.880 | 9.250 | 8.650 | 8.830 | 8.830 | 0 |
| 2024-12-24 | 8.880 | 9.280 | 8.000 | 8.880 | 8.880 | 32,614 |
| 2024-12-23 | 8.990 | 9.090 | 8.720 | 8.880 | 8.880 | 35,532 |
| 2024-12-22 | 8.990 | 9.250 | 8.950 | 8.990 | 8.990 | 3,462 |
| 2024-12-19 | 8.990 | 9.290 | 8.950 | 8.990 | 8.990 | 9,239 |
| 2024-12-18 | 9.190 | 9.290 | 8.970 | 8.990 | 8.990 | 57,378 |
| 2024-12-17 | 9.190 | 9.200 | 8.990 | 9.190 | 9.190 | 5,859 |
| 2024-12-16 | 9.350 | 9.490 | 8.880 | 9.190 | 9.190 | 64,688 |
| 2024-12-15 | 9.350 | 9.390 | 9.300 | 9.350 | 9.350 | 22,418 |
| 2024-12-12 | 9.300 | 9.500 | 9.170 | 9.350 | 9.350 | 131,902 |
| 2024-12-11 | 9.300 | 9.480 | 9.240 | 9.300 | 9.300 | 13,808 |
| 2024-12-10 | 9.340 | 9.540 | 9.210 | 9.300 | 9.300 | 42,102 |
| 2024-12-09 | 9.410 | 9.500 | 9.190 | 9.340 | 9.340 | 96,642 |
| 2024-12-08 | 9.740 | 9.860 | 9.160 | 9.410 | 9.410 | 121,396 |
| 2024-12-05 | 8.630 | 10.200 | 8.450 | 9.740 | 9.740 | 678,322 |
| 2024-12-04 | 8.630 | 8.690 | 8.440 | 8.630 | 8.630 | 5,189 |
| 2024-12-03 | 8.490 | 8.740 | 8.370 | 8.630 | 8.630 | 107,586 |
| 2024-12-02 | 8.470 | 8.590 | 8.410 | 8.490 | 8.490 | 39,789 |
| 2024-12-01 | 8.470 | 8.470 | 8.410 | 8.470 | 8.470 | 24,618 |
| 2024-11-28 | 8.610 | 8.620 | 8.400 | 8.470 | 8.470 | 62,421 |
| 2024-11-27 | 8.610 | 8.640 | 8.450 | 8.610 | 8.610 | 27,284 |
| 2024-11-26 | 8.640 | 8.730 | 8.410 | 8.610 | 8.610 | 45,608 |
| 2024-11-25 | 8.250 | 8.800 | 8.100 | 8.640 | 8.640 | 280,116 |
| 2024-11-24 | 8.380 | 8.400 | 8.070 | 8.250 | 8.250 | 181,707 |
| 2024-11-21 | 8.370 | 8.400 | 8.260 | 8.380 | 8.380 | 246,783 |
| 2024-11-20 | 8.340 | 8.600 | 8.230 | 8.370 | 8.370 | 86,789 |
| 2024-11-19 | 8.170 | 8.500 | 8.060 | 8.340 | 8.340 | 185,773 |
| 2024-11-18 | 8.200 | 8.530 | 8.000 | 8.170 | 8.170 | 446,919 |
| 2024-11-17 | 8.290 | 8.450 | 8.080 | 8.200 | 8.200 | 46,001 |
| 2024-11-14 | 8.700 | 8.700 | 8.240 | 8.290 | 8.290 | 123,881 |
| 2024-11-13 | 7.890 | 8.800 | 7.830 | 8.700 | 8.700 | 460,664 |
| 2024-11-12 | 7.900 | 8.060 | 7.800 | 7.890 | 7.890 | 178,207 |
| 2024-11-11 | 7.770 | 7.980 | 7.720 | 7.900 | 7.900 | 109,963 |
| 2024-11-10 | 7.770 | 7.950 | 7.760 | 7.770 | 7.770 | 18,285 |
| 2024-11-07 | 7.720 | 7.880 | 7.660 | 7.770 | 7.770 | 59,649 |
| 2024-11-06 | 7.820 | 7.880 | 7.700 | 7.720 | 7.720 | 157,365 |
| 2024-11-05 | 7.850 | 8.000 | 7.750 | 7.820 | 7.820 | 71,443 |
| 2024-11-04 | 7.900 | 8.000 | 7.780 | 7.850 | 7.850 | 73,882 |
| 2024-11-03 | 7.710 | 7.960 | 7.560 | 7.900 | 7.900 | 208,377 |
| 2024-10-31 | 7.810 | 7.970 | 7.630 | 7.710 | 7.710 | 106,099 |
| 2024-10-30 | 7.970 | 8.330 | 7.700 | 7.810 | 7.810 | 187,536 |
| 2024-10-29 | 7.640 | 8.150 | 7.570 | 7.970 | 7.970 | 174,201 |
| 2024-10-28 | 7.580 | 7.890 | 7.580 | 7.640 | 7.640 | 125,347 |
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.