Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.310	2.400	2.230	2.310	2.190	959,655
2023-11-16	2.291	2.398	2.268	2.305	2.185	619,572
2023-11-15	2.251	2.440	2.210	2.291	2.172	1,874,127
2023-11-14	2.361	2.449	2.230	2.251	2.134	1,806,042
2023-11-13	2.230	2.610	2.230	2.361	2.238	3,345,126
2023-11-09	1.923	1.978	1.923	1.941	1.840	1,121,035
2023-11-08	1.940	1.999	1.900	1.921	1.821	557,280
2023-11-07	1.940	1.957	1.920	1.940	1.839	121,903
2023-11-06	1.940	1.958	1.923	1.940	1.839	106,890
2023-11-02	1.903	1.950	1.900	1.920	1.820	217,701
2023-11-01	1.970	1.970	1.811	1.903	1.804	161,470
2023-10-31	2.000	2.000	1.920	2.000	1.896	149,445
2023-10-30	1.950	2.030	1.950	2.000	1.896	443,529
2023-10-26	1.880	1.880	1.843	1.854	1.757	178,042
2023-10-25	1.898	1.898	1.830	1.898	1.799	152,277
2023-10-24	1.898	1.910	1.830	1.898	1.799	72,656
2023-10-23	1.836	1.911	1.836	1.898	1.799	296,520
2023-10-19	1.825	1.867	1.825	1.825	1.730	106,195
2023-10-18	1.825	1.870	1.820	1.825	1.730	94,782
2023-10-17	1.880	1.880	1.790	1.825	1.730	175,325
2023-10-16	1.951	1.951	1.760	1.951	1.849	12,026
2023-10-12	1.951	1.951	1.756	1.951	1.849	29,625
2023-10-11	1.951	1.951	1.750	1.951	1.849	40,847
2023-10-10	1.951	1.951	1.727	1.951	1.849	54,459
2023-10-09	1.951	1.951	1.700	1.951	1.849	12,067
2023-10-04	1.951	1.951	1.760	1.951	1.849	12,721
2023-10-03	1.951	1.951	1.800	1.951	1.849	68,305
2023-10-02	1.951	1.951	1.811	1.951	1.849	63,585
2023-09-27	1.951	1.951	1.815	1.951	1.849	31,280
2023-09-26	1.951	1.951	1.871	1.951	1.849	72,993
2023-09-25	1.951	1.951	1.863	1.951	1.849	22,245
2023-09-21	1.951	1.951	1.850	1.951	1.849	30,240
2023-09-20	1.951	1.951	1.860	1.951	1.849	37,030
2023-09-19	1.951	1.951	1.870	1.951	1.849	57,701
2023-09-18	1.951	1.951	1.880	1.951	1.849	33,034
2023-09-14	1.951	1.951	1.860	1.951	1.849	24,200
2023-09-13	1.951	1.951	1.860	1.951	1.849	31,106
2023-09-12	1.951	1.951	1.860	1.951	1.849	58,035
2023-09-11	1.951	1.951	1.850	1.951	1.849	30,667
2023-09-07	1.951	1.988	1.940	1.951	1.849	19,598
2023-09-06	1.966	1.990	1.940	1.951	1.849	165,329
2023-09-05	2.017	2.040	1.951	1.966	1.864	353,015
2023-09-04	2.017	2.047	1.950	2.017	1.912	144,832
2023-08-31	1.998	2.000	1.960	1.985	1.882	170,799
2023-08-30	1.944	2.039	1.940	1.998	1.894	410,647
2023-08-29	1.920	1.950	1.920	1.944	1.843	214,636
2023-08-28	1.881	1.947	1.870	1.910	1.810	168,287
2023-08-24	1.881	1.900	1.850	1.881	1.783	153,448
2023-08-23	1.881	1.890	1.840	1.881	1.783	60,582
2023-08-22	1.860	1.890	1.860	1.881	1.783	254,078
2023-08-21	1.850	1.880	1.811	1.850	1.754	126,722
2023-08-17	1.791	1.820	1.770	1.791	1.698	122,127
2023-08-16	1.791	1.791	1.772	1.791	1.698	117,350
2023-08-15	1.791	1.798	1.768	1.791	1.698	31,047
2023-08-14	1.791	1.791	1.770	1.791	1.698	32,492
2023-08-10	1.791	1.808	1.770	1.791	1.698	113,432
2023-08-09	1.791	1.820	1.791	1.791	1.698	38,553
2023-08-08	1.791	1.830	1.780	1.791	1.698	81,518
2023-08-07	1.786	1.845	1.780	1.791	1.698	216,397
2023-08-03	1.861	2.100	1.766	1.875	1.777	656,567

← NewerPage 11 of 17 · 1,009 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.