Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	2.900	2.940	2.750	2.810	2.766	337,145
2024-03-05	2.910	2.950	2.870	2.900	2.855	207,434
2024-03-04	2.890	2.950	2.860	2.910	2.864	375,034
2024-02-29	3.000	3.040	2.910	2.940	2.894	413,755
2024-02-28	3.120	3.150	3.000	3.000	2.953	486,137
2024-02-27	3.120	3.190	3.100	3.120	3.071	593,629
2024-02-26	3.150	3.200	3.110	3.120	3.071	561,456
2024-02-22	3.260	3.340	3.220	3.320	3.268	1,406,415
2024-02-21	3.250	3.310	3.200	3.260	3.209	1,833,806
2024-02-20	3.300	3.390	3.100	3.250	3.199	2,526,766
2024-02-19	3.200	3.380	3.190	3.300	3.248	2,828,176
2024-02-15	3.220	3.350	3.190	3.210	3.160	1,048,494
2024-02-14	3.250	3.270	3.180	3.220	3.170	1,028,113
2024-02-13	3.190	3.350	3.180	3.250	3.199	1,504,676
2024-02-12	3.300	3.350	3.170	3.190	3.140	1,410,401
2024-02-08	3.000	3.100	3.000	3.080	3.032	957,325
2024-02-07	3.010	3.100	2.980	3.000	2.953	820,116
2024-02-06	3.020	3.140	3.000	3.010	2.963	1,025,207
2024-02-05	2.990	3.090	2.930	3.020	2.973	569,991
2024-02-01	2.970	3.100	2.810	3.030	2.983	1,347,902
2024-01-31	3.060	3.270	2.750	2.970	2.923	3,509,312
2024-01-30	3.040	3.100	3.040	3.060	3.012	599,592
2024-01-29	3.100	3.140	3.010	3.030	2.983	790,263
2024-01-24	2.950	3.050	2.910	3.000	2.953	772,173
2024-01-23	3.050	3.080	2.930	2.950	2.904	741,695
2024-01-22	3.080	3.120	3.050	3.050	3.002	582,247
2024-01-18	3.010	3.090	2.980	3.010	2.963	891,385
2024-01-17	3.090	3.140	3.000	3.010	2.963	826,476
2024-01-16	3.180	3.210	3.010	3.090	3.042	2,210,284
2024-01-15	3.190	3.260	3.170	3.180	3.130	1,250,194
2024-01-11	3.160	3.310	3.150	3.270	3.219	2,605,587
2024-01-10	3.310	3.370	3.150	3.160	3.111	1,785,979
2024-01-09	3.300	3.540	3.300	3.310	3.258	1,975,283
2024-01-08	3.110	3.500	3.110	3.270	3.219	3,459,891
2024-01-04	3.190	3.350	3.100	3.110	3.061	2,657,756
2024-01-03	3.140	3.450	3.140	3.190	3.140	5,188,177
2024-01-02	2.800	3.260	2.800	3.110	3.061	4,493,837
2023-12-28	2.530	2.630	2.530	2.560	2.520	325,716
2023-12-27	2.640	2.730	2.520	2.530	2.490	1,535,856
2023-12-26	2.680	2.800	2.570	2.640	2.599	1,450,193
2023-12-25	2.410	2.800	2.410	2.680	2.638	4,086,506
2023-12-21	2.320	2.340	2.200	2.240	2.205	282,800
2023-12-20	2.280	2.350	2.280	2.320	2.284	164,456
2023-12-19	2.330	2.340	2.270	2.280	2.244	321,355
2023-12-18	2.300	2.370	2.300	2.330	2.294	295,935
2023-12-14	2.280	2.380	2.230	2.260	2.225	389,789
2023-12-13	2.170	2.360	2.110	2.280	2.244	731,457
2023-12-12	2.180	2.260	2.130	2.170	2.136	428,050
2023-12-11	2.330	2.380	2.150	2.180	2.146	848,489
2023-12-07	2.340	2.340	2.270	2.300	2.264	329,088
2023-12-06	2.400	2.400	2.320	2.340	2.303	770,146
2023-12-05	2.320	2.450	2.320	2.430	2.303	1,154,599
2023-12-04	2.360	2.450	2.310	2.320	2.199	1,132,139
2023-11-30	2.490	2.540	2.380	2.420	2.294	1,278,256
2023-11-29	2.530	2.600	2.460	2.490	2.360	1,112,222
2023-11-28	2.480	2.660	2.440	2.530	2.398	1,977,340
2023-11-27	2.400	2.560	2.400	2.480	2.351	1,825,196
2023-11-23	2.230	2.500	2.230	2.400	2.275	2,619,052
2023-11-22	2.200	2.290	2.200	2.230	2.114	873,315
2023-11-21	2.310	2.340	2.000	2.180	2.066	943,604

← NewerPage 10 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-07	0.0500 EGP
2023-12-06	0.0900 EGP
2022-11-23	0.0500 EGP
2020-11-24	0.0600 EGP
2019-11-25	0.0500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.