Nozha International Hospital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	7.500	7.890	7.500	7.580	7.580	74,187
2024-10-24	7.570	7.790	7.480	7.500	7.500	162,375
2024-10-23	7.580	8.000	7.520	7.570	7.570	266,677
2024-10-22	7.600	7.900	7.530	7.580	7.580	155,245
2024-10-21	7.790	7.930	7.470	7.600	7.600	148,988
2024-10-20	7.840	8.180	7.650	7.790	7.790	279,647
2024-10-17	7.110	8.490	7.110	7.840	7.840	1,247,733
2024-10-16	6.850	7.400	6.850	7.110	7.110	288,921
2024-10-15	6.830	7.000	6.830	6.850	6.850	153,248
2024-10-14	6.780	7.000	6.600	6.830	6.830	126,647
2024-10-13	7.000	7.240	6.610	6.780	6.780	111,461
2024-10-10	6.870	7.470	6.800	7.000	7.000	505,086
2024-10-09	6.980	6.990	6.780	6.870	6.870	52,297
2024-10-08	6.820	6.990	6.650	6.980	6.980	82,041
2024-10-07	6.900	7.050	6.700	6.820	6.820	142,162
2024-10-03	7.010	7.010	6.800	6.900	6.900	74,880
2024-10-02	7.010	7.150	6.820	7.010	7.010	41,528
2024-10-01	6.950	7.220	6.910	7.010	7.010	169,499
2024-09-30	6.800	7.150	6.750	6.950	6.950	192,007
2024-09-29	6.720	6.940	6.720	6.800	6.800	129,354
2024-09-26	6.680	7.080	6.600	6.720	6.720	372,656
2024-09-25	6.810	6.950	6.630	6.680	6.680	90,864
2024-09-24	6.850	7.200	6.620	6.810	6.810	172,290
2024-09-23	7.020	7.240	6.800	6.850	6.850	291,285
2024-09-22	7.300	7.400	7.000	7.020	7.020	684,533
2024-09-19	6.980	7.380	6.740	7.300	7.300	671,774
2024-09-18	6.100	7.210	6.100	6.980	6.980	1,494,663
2024-09-17	6.400	6.400	6.000	6.100	6.100	194,903
2024-09-16	6.400	6.400	6.210	6.400	6.400	12,498
2024-09-12	6.400	6.400	6.320	6.400	6.400	5,215
2024-09-11	6.400	6.400	6.300	6.400	6.400	10,000
2024-09-10	6.400	6.400	6.250	6.400	6.400	34,336
2024-09-09	6.400	6.400	6.300	6.400	6.400	23,000
2024-09-08	6.400	6.400	6.300	6.400	6.400	10,020
2024-09-05	6.400	6.500	6.360	6.400	6.400	6,810
2024-09-04	6.400	6.500	6.320	6.400	6.400	8,769
2024-09-03	6.400	6.500	6.350	6.400	6.400	5,720
2024-09-02	6.400	6.400	6.310	6.400	6.400	11,168
2024-09-01	6.510	6.520	6.200	6.400	6.400	173,876
2024-08-29	6.510	6.510	6.490	6.510	6.510	9,169
2024-08-28	6.580	6.580	6.500	6.510	6.510	65,480
2024-08-27	6.580	6.580	6.480	6.580	6.580	824
2024-08-26	6.580	6.580	6.510	6.580	6.580	5,150
2024-08-25	6.580	6.600	6.500	6.580	6.580	6,988
2024-08-22	6.580	6.600	6.450	6.580	6.580	20,388
2024-08-21	6.580	6.600	6.450	6.580	6.580	17,929
2024-08-20	6.580	6.600	6.410	6.580	6.580	11,850
2024-08-19	6.580	6.640	6.460	6.580	6.580	13,250
2024-08-18	6.500	6.660	6.410	6.580	6.580	68,659
2024-08-15	6.500	6.500	6.420	6.500	6.500	6,121
2024-08-14	6.500	6.500	6.500	6.500	6.500	38
2024-08-13	6.500	6.500	6.350	6.500	6.500	1,640
2024-08-12	6.500	6.520	6.350	6.500	6.500	216
2024-08-11	6.500	6.500	6.320	6.500	6.500	1,665
2024-08-08	6.500	6.500	6.500	6.500	6.500	0
2024-08-07	6.500	6.650	6.300	6.500	6.500	22,733
2024-08-06	6.500	6.500	6.360	6.500	6.500	13,764
2024-08-05	6.500	6.500	6.040	6.500	6.500	9,806
2024-08-04	6.500	6.560	6.500	6.500	6.500	1,009
2024-08-01	6.500	6.600	6.360	6.500	6.500	11,402

← NewerPage 9 of 21 · 1,212 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.