Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.731	1.840	1.721	1.810	1.716	172,893
2023-03-30	1.731	1.800	1.730	1.731	1.641	77,350
2023-03-29	1.731	1.789	1.710	1.731	1.641	46,453
2023-03-28	1.722	1.805	1.700	1.731	1.641	195,471
2023-03-27	1.722	1.810	1.722	1.722	1.632	130,762
2023-03-23	1.788	1.788	1.620	1.722	1.632	286,505
2023-03-22	1.860	1.860	1.710	1.860	1.763	25,261
2023-03-21	1.860	1.860	1.710	1.860	1.763	66,567
2023-03-20	1.860	1.860	1.625	1.860	1.763	34,007
2023-03-16	1.860	1.860	1.600	1.860	1.763	41,185
2023-03-15	1.860	1.860	1.650	1.860	1.763	48,382
2023-03-14	1.860	1.860	1.620	1.860	1.763	41,533
2023-03-13	1.860	1.860	1.680	1.860	1.763	38,522
2023-03-09	1.860	1.860	1.763	1.860	1.763	5,511
2023-03-08	1.860	1.860	1.761	1.860	1.763	7,884
2023-03-07	1.860	1.860	1.790	1.860	1.763	24,625
2023-03-06	1.860	1.860	1.800	1.860	1.763	30,846
2023-03-02	1.860	1.860	1.810	1.860	1.763	4,420
2023-03-01	1.860	1.860	1.782	1.860	1.763	68,941
2023-02-28	1.860	1.860	1.795	1.860	1.763	27,333
2023-02-27	1.860	1.863	1.771	1.860	1.763	20,807
2023-02-23	1.860	1.860	1.780	1.860	1.763	25,757
2023-02-22	1.860	1.860	1.780	1.860	1.763	19,467
2023-02-21	1.860	1.860	1.723	1.860	1.763	29,678
2023-02-20	1.860	1.870	1.815	1.860	1.763	27,856
2023-02-16	1.860	1.890	1.811	1.860	1.763	8,818
2023-02-15	1.860	1.880	1.850	1.860	1.763	88,796
2023-02-14	1.860	1.870	1.761	1.860	1.763	28,027
2023-02-13	1.860	1.860	1.761	1.860	1.763	107,389
2023-02-09	1.860	1.860	1.721	1.860	1.763	46,938
2023-02-08	1.860	1.860	1.735	1.860	1.763	5,621
2023-02-07	1.860	1.860	1.742	1.860	1.763	60,207
2023-02-06	1.860	1.860	1.700	1.860	1.763	32,319
2023-02-02	1.860	1.860	1.750	1.860	1.763	55,166
2023-02-01	1.860	1.860	1.731	1.860	1.763	100,302
2023-01-31	1.860	1.860	1.800	1.860	1.763	34,006
2023-01-30	1.860	1.900	1.823	1.860	1.763	44,015
2023-01-25	1.860	1.900	1.841	1.860	1.763	73,771
2023-01-24	1.860	1.885	1.853	1.860	1.763	27,838
2023-01-23	1.860	1.920	1.860	1.860	1.763	126,902
2023-01-19	1.860	1.899	1.852	1.860	1.763	71,483
2023-01-18	1.860	1.880	1.850	1.860	1.763	77,445
2023-01-17	1.861	1.930	1.821	1.860	1.763	239,403
2023-01-16	1.896	1.899	1.840	1.861	1.764	189,705
2023-01-12	1.947	1.985	1.860	1.896	1.797	172,908
2023-01-11	1.921	2.000	1.912	1.947	1.846	228,773
2023-01-10	2.009	2.050	1.911	1.921	1.821	154,130
2023-01-09	1.990	2.100	1.850	2.009	1.904	427,727
2023-01-05	2.000	2.030	1.960	1.990	1.886	390,001
2023-01-04	2.000	2.050	1.940	2.000	1.896	191,301
2023-01-03	2.030	2.050	1.970	2.000	1.896	443,151
2023-01-02	2.020	2.080	2.000	2.030	1.924	416,428
2022-12-29	2.059	2.100	2.000	2.022	1.917	437,579
2022-12-28	1.980	2.069	1.980	2.059	1.952	499,324
2022-12-27	1.938	1.995	1.910	1.950	1.848	273,414
2022-12-26	1.926	2.000	1.903	1.938	1.837	184,288
2022-12-22	1.966	1.990	1.921	1.925	1.825	269,882
2022-12-21	1.995	2.030	1.940	1.966	1.864	540,388
2022-12-20	1.900	2.040	1.870	1.995	1.891	1,007,971
2022-12-19	1.910	1.940	1.860	1.900	1.801	296,048

← NewerPage 13 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.