Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.861	1.861	1.766	1.861	1.764	27,704
2023-08-01	1.861	1.861	1.770	1.861	1.764	37,910
2023-07-31	1.861	1.861	1.785	1.861	1.764	2,579
2023-07-27	1.861	1.861	1.790	1.861	1.764	16,978
2023-07-26	1.861	1.861	1.790	1.861	1.764	75,312
2023-07-25	1.861	1.861	1.771	1.861	1.764	27,580
2023-07-24	1.861	1.861	1.780	1.861	1.764	42,654
2023-07-19	1.861	1.861	1.780	1.861	1.764	69,020
2023-07-18	1.861	1.861	1.782	1.861	1.764	51,094
2023-07-17	1.861	1.861	1.780	1.861	1.764	11,293
2023-07-13	1.861	1.861	1.762	1.861	1.764	52,046
2023-07-12	1.861	1.861	1.761	1.861	1.764	41,675
2023-07-11	1.861	1.861	1.760	1.861	1.764	73,926
2023-07-10	1.861	1.861	1.750	1.861	1.764	72,052
2023-07-06	1.861	1.861	1.800	1.861	1.764	33,593
2023-07-05	1.861	1.861	1.831	1.861	1.764	11,481
2023-07-04	1.861	1.870	1.831	1.861	1.764	79,596
2023-06-26	1.861	1.880	1.818	1.861	1.764	69,644
2023-06-22	1.861	1.865	1.842	1.861	1.764	131,450
2023-06-21	1.908	1.940	1.841	1.861	1.764	436,186
2023-06-20	1.984	2.000	1.895	1.908	1.809	1,289,216
2023-06-19	1.997	2.040	1.950	1.984	1.881	540,005
2023-06-15	1.922	1.950	1.855	1.928	1.828	267,667
2023-06-14	1.922	1.922	1.850	1.922	1.822	33,993
2023-06-13	1.922	1.922	1.538	1.922	1.822	133,189
2023-06-12	1.922	1.922	1.890	1.922	1.822	109,584
2023-06-08	1.922	1.929	1.900	1.922	1.822	15,340
2023-06-07	1.922	1.930	1.870	1.922	1.822	54,958
2023-06-06	1.922	1.940	1.920	1.922	1.822	26,686
2023-06-05	1.917	1.948	1.917	1.922	1.822	177,598
2023-06-01	1.913	1.966	1.900	1.913	1.813	37,291
2023-05-31	1.972	1.975	1.910	1.913	1.813	445,366
2023-05-30	1.972	1.980	1.931	1.972	1.869	38,308
2023-05-29	1.972	1.972	1.935	1.972	1.869	39,321
2023-05-25	1.972	1.972	1.930	1.972	1.869	30,858
2023-05-24	1.972	1.972	1.910	1.972	1.869	151,054
2023-05-23	1.972	2.000	1.910	1.972	1.869	61,844
2023-05-22	1.955	2.000	1.900	1.972	1.869	185,739
2023-05-18	1.955	1.955	1.871	1.955	1.853	23,869
2023-05-17	1.955	1.955	1.871	1.955	1.853	80,855
2023-05-16	1.955	1.994	1.901	1.955	1.853	106,220
2023-05-15	1.960	2.010	1.920	1.955	1.853	322,799
2023-05-11	1.980	2.000	1.920	1.960	1.858	299,321
2023-05-10	1.980	2.000	1.930	1.980	1.877	114,050
2023-05-09	1.980	2.030	1.930	1.980	1.877	76,088
2023-05-08	1.980	2.020	1.970	1.980	1.877	102,333
2023-05-03	2.160	2.190	2.050	2.060	1.953	377,739
2023-05-02	2.100	2.220	2.050	2.160	2.047	244,130
2023-05-01	2.100	2.160	2.020	2.100	1.991	314,270
2023-04-27	2.000	2.050	1.920	2.050	1.943	242,253
2023-04-26	2.000	2.000	1.930	2.000	1.896	32,295
2023-04-19	2.000	2.040	1.850	2.000	1.896	94,237
2023-04-18	2.000	2.000	1.950	2.000	1.896	19,230
2023-04-13	2.000	2.000	1.932	2.000	1.896	14,068
2023-04-12	1.969	2.090	1.930	2.000	1.896	214,671
2023-04-11	1.840	2.020	1.840	1.969	1.866	225,524
2023-04-10	1.810	1.940	1.810	1.810	1.716	19,323
2023-04-06	1.810	1.900	1.810	1.810	1.716	100,592
2023-04-05	1.810	1.880	1.810	1.810	1.716	73,510
2023-04-04	1.810	1.840	1.775	1.810	1.716	78,836

← NewerPage 12 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.