Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	1.698	1.698	1.612	1.698	1.563	40,846
2022-08-30	1.698	1.698	1.630	1.698	1.563	12,000
2022-08-29	1.698	1.698	1.602	1.698	1.563	75,414
2022-08-25	1.698	1.700	1.660	1.698	1.563	49,630
2022-08-24	1.698	1.723	1.660	1.698	1.563	83,829
2022-08-23	1.740	1.770	1.665	1.698	1.563	198,747
2022-08-22	1.702	1.831	1.660	1.740	1.601	671,153
2022-08-18	1.638	1.638	1.580	1.638	1.508	52,126
2022-08-17	1.638	1.649	1.600	1.638	1.508	20,803
2022-08-16	1.638	1.670	1.610	1.638	1.508	107,559
2022-08-15	1.650	1.674	1.630	1.638	1.508	187,137
2022-08-11	1.670	1.670	1.570	1.670	1.537	57,262
2022-08-10	1.670	1.670	1.565	1.670	1.537	85,058
2022-08-09	1.670	1.670	1.562	1.670	1.537	161,984
2022-08-08	1.670	1.695	1.640	1.670	1.537	82,581
2022-08-04	1.603	1.650	1.551	1.612	1.484	316,800
2022-08-03	1.603	1.603	1.550	1.603	1.475	55,531
2022-08-02	1.603	1.603	1.536	1.603	1.475	164,079
2022-08-01	1.603	1.610	1.538	1.603	1.475	35,771
2022-07-28	1.603	1.603	1.530	1.603	1.475	38,568
2022-07-27	1.603	1.618	1.565	1.603	1.475	65,550
2022-07-26	1.603	1.630	1.560	1.603	1.475	82,179
2022-07-25	1.657	1.688	1.560	1.603	1.475	252,705
2022-07-21	1.430	1.700	1.430	1.634	1.504	597,291
2022-07-20	1.420	1.420	1.402	1.420	1.307	9,690
2022-07-19	1.420	1.420	1.400	1.420	1.307	39,131
2022-07-18	1.402	1.420	1.390	1.420	1.307	281,590
2022-07-07	1.402	1.402	1.395	1.402	1.290	35,348
2022-07-06	1.402	1.402	1.317	1.402	1.290	29,000
2022-07-05	1.402	1.402	1.359	1.402	1.290	17,170
2022-07-04	1.402	1.402	1.303	1.402	1.290	13,179
2022-06-29	1.402	1.402	1.373	1.402	1.290	44,973
2022-06-28	1.402	1.402	1.300	1.402	1.290	128,161
2022-06-27	1.402	1.474	1.380	1.402	1.290	64,733
2022-06-23	1.402	1.455	1.402	1.402	1.290	50,089
2022-06-22	1.402	1.490	1.402	1.402	1.290	32,384
2022-06-21	1.402	1.514	1.402	1.402	1.290	59,004
2022-06-20	1.402	1.490	1.402	1.402	1.290	34,725
2022-06-16	1.402	1.535	1.402	1.402	1.290	27,919
2022-06-15	1.402	1.550	1.402	1.402	1.290	157,691
2022-06-14	1.402	1.560	1.402	1.402	1.290	117,245
2022-06-13	1.402	1.547	1.402	1.402	1.290	151,625
2022-06-09	1.402	1.479	1.402	1.402	1.290	171,466
2022-06-08	1.402	1.470	1.402	1.402	1.290	137,191
2022-06-07	1.402	1.440	1.400	1.402	1.290	14,007
2022-06-06	1.402	1.448	1.400	1.402	1.290	122,661
2022-06-02	1.402	1.416	1.350	1.402	1.290	254,345
2022-06-01	1.402	1.412	1.336	1.402	1.290	62,657
2022-05-31	1.402	1.402	1.360	1.402	1.290	59,900
2022-05-30	1.402	1.412	1.380	1.402	1.290	59,901
2022-05-26	1.402	1.419	1.402	1.402	1.290	41,000
2022-05-25	1.402	1.420	1.330	1.402	1.290	101,500
2022-05-24	1.402	1.450	1.400	1.402	1.290	199,216
2022-05-23	1.402	1.455	1.402	1.402	1.290	95,800
2022-05-19	1.402	1.480	1.402	1.402	1.290	44,111
2022-05-18	1.402	1.440	1.402	1.402	1.290	95,557
2022-05-17	1.402	1.479	1.402	1.402	1.290	105,176
2022-05-16	1.402	1.499	1.402	1.402	1.290	148,400
2022-05-12	1.402	1.495	1.402	1.402	1.290	64,243
2022-05-11	1.402	1.498	1.402	1.402	1.290	15,410

← NewerPage 15 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.