Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.910	1.940	1.860	1.900	1.801	296,048
2022-12-15	1.880	1.947	1.880	1.910	1.810	511,109
2022-12-14	1.885	1.988	1.860	1.864	1.767	372,488
2022-12-13	1.874	1.911	1.853	1.885	1.787	305,701
2022-12-12	1.859	1.899	1.850	1.874	1.776	645,231
2022-12-08	1.714	1.820	1.700	1.814	1.719	385,386
2022-12-07	1.714	1.739	1.681	1.714	1.625	119,364
2022-12-06	1.691	1.739	1.676	1.714	1.625	315,411
2022-12-05	1.686	1.720	1.686	1.691	1.603	404,587
2022-12-01	1.690	1.709	1.668	1.690	1.602	103,916
2022-11-30	1.690	1.718	1.660	1.690	1.602	104,104
2022-11-29	1.690	1.720	1.690	1.690	1.602	134,057
2022-11-28	1.675	1.710	1.601	1.690	1.602	199,551
2022-11-24	1.675	1.690	1.581	1.675	1.588	67,600
2022-11-23	1.700	1.700	1.622	1.675	1.588	423,963
2022-11-22	1.722	1.740	1.700	1.722	1.585	99,492
2022-11-21	1.722	1.739	1.680	1.722	1.585	88,986
2022-11-17	1.601	1.700	1.601	1.666	1.533	281,860
2022-11-16	1.556	1.617	1.556	1.556	1.432	90,821
2022-11-15	1.556	1.580	1.530	1.556	1.432	49,718
2022-11-14	1.556	1.609	1.556	1.556	1.432	30,381
2022-11-10	1.556	1.610	1.520	1.556	1.432	10,506
2022-11-09	1.556	1.600	1.501	1.556	1.432	25,474
2022-11-08	1.556	1.610	1.521	1.556	1.432	119,875
2022-11-07	1.556	1.590	1.503	1.556	1.432	72,864
2022-11-03	1.556	1.600	1.556	1.556	1.432	17,673
2022-11-02	1.556	1.585	1.556	1.556	1.432	18,991
2022-11-01	1.556	1.600	1.556	1.556	1.432	12,691
2022-10-31	1.556	1.600	1.556	1.556	1.432	2,720
2022-10-27	1.556	1.623	1.556	1.556	1.432	23,340
2022-10-26	1.556	1.609	1.556	1.556	1.432	83,787
2022-10-25	1.556	1.585	1.556	1.556	1.432	27,400
2022-10-24	1.556	1.614	1.556	1.556	1.432	15,759
2022-10-20	1.556	1.610	1.556	1.556	1.432	43,137
2022-10-19	1.556	1.665	1.556	1.556	1.432	121,276
2022-10-18	1.556	1.679	1.556	1.556	1.432	9,293
2022-10-17	1.556	1.690	1.556	1.556	1.432	41,269
2022-10-13	1.556	1.648	1.556	1.556	1.432	162,610
2022-10-12	1.556	1.600	1.556	1.556	1.432	185,760
2022-10-11	1.556	1.607	1.551	1.556	1.432	77,778
2022-10-10	1.556	1.608	1.551	1.556	1.432	79,905
2022-10-05	1.575	1.608	1.550	1.556	1.432	195,705
2022-10-04	1.575	1.586	1.551	1.575	1.450	12,000
2022-10-03	1.579	1.586	1.545	1.575	1.450	228,498
2022-09-29	1.569	1.580	1.555	1.579	1.453	254,533
2022-09-28	1.569	1.580	1.550	1.569	1.444	164,970
2022-09-27	1.569	1.579	1.533	1.569	1.444	53,299
2022-09-26	1.569	1.574	1.521	1.569	1.444	64,811
2022-09-22	1.566	1.619	1.551	1.569	1.444	250,765
2022-09-21	1.566	1.600	1.540	1.566	1.441	80,226
2022-09-20	1.566	1.600	1.531	1.566	1.441	109,068
2022-09-19	1.566	1.581	1.510	1.566	1.441	43,159
2022-09-15	1.640	1.659	1.603	1.640	1.509	141,776
2022-09-14	1.640	1.640	1.610	1.640	1.509	90,439
2022-09-13	1.630	1.670	1.630	1.640	1.509	224,105
2022-09-12	1.632	1.641	1.620	1.627	1.497	233,145
2022-09-08	1.632	1.674	1.630	1.632	1.502	86,889
2022-09-07	1.632	1.640	1.626	1.632	1.502	67,699
2022-09-06	1.668	1.668	1.620	1.632	1.502	234,925
2022-09-05	1.698	1.698	1.623	1.698	1.563	29,082

← NewerPage 14 of 17 · 1,010 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.