Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.402	1.500	1.402	1.402	1.290	45,176
2022-05-09	1.402	1.540	1.402	1.402	1.290	50,296
2022-04-28	1.402	1.520	1.402	1.402	1.290	127,402
2022-04-27	1.402	1.461	1.400	1.402	1.290	73,300
2022-04-26	1.402	1.461	1.402	1.402	1.290	51,357
2022-04-21	1.402	1.450	1.402	1.402	1.290	205,200
2022-04-20	1.402	1.420	1.340	1.402	1.290	51,060
2022-04-19	1.402	1.440	1.256	1.402	1.290	42,000
2022-04-18	1.402	1.402	1.365	1.402	1.290	17,000
2022-04-14	1.402	1.440	1.397	1.402	1.290	178,595
2022-04-13	1.402	1.447	1.402	1.402	1.290	193,687
2022-04-12	1.402	1.405	1.400	1.402	1.290	160,986
2022-04-11	1.413	1.413	1.390	1.402	1.290	683,584
2022-04-07	1.477	1.477	1.415	1.477	1.359	139,677
2022-04-06	1.477	1.477	1.412	1.477	1.359	62,583
2022-04-05	1.477	1.477	1.401	1.477	1.359	55,669
2022-04-04	1.477	1.477	1.403	1.477	1.359	53,722
2022-03-31	1.477	1.480	1.385	1.477	1.359	103,629
2022-03-30	1.477	1.477	1.330	1.477	1.359	82,794
2022-03-29	1.477	1.477	1.311	1.477	1.359	153,534
2022-03-28	1.477	1.477	1.403	1.477	1.359	80,030
2022-03-24	1.477	1.500	1.463	1.477	1.359	53,087
2022-03-23	1.503	1.510	1.460	1.477	1.359	212,581
2022-03-22	1.490	1.540	1.490	1.503	1.383	391,186
2022-03-21	1.440	1.518	1.440	1.440	1.325	76,204
2022-03-17	1.440	1.500	1.440	1.440	1.325	122,173
2022-03-16	1.440	1.488	1.440	1.440	1.325	59,287
2022-03-15	1.438	1.459	1.410	1.440	1.325	813,854
2022-03-14	1.438	1.459	1.405	1.438	1.324	165,200
2022-03-10	1.505	1.540	1.451	1.475	1.358	464,856
2022-03-09	1.430	1.580	1.430	1.505	1.385	1,011,667
2022-03-08	1.430	1.431	1.400	1.429	1.315	1,217,370
2022-03-07	1.430	1.430	1.370	1.430	1.316	102,541
2022-03-03	1.430	1.451	1.410	1.430	1.316	100,676
2022-03-02	1.430	1.436	1.370	1.430	1.316	105,836
2022-03-01	1.430	1.490	1.402	1.430	1.316	67,025
2022-02-28	1.430	1.457	1.380	1.430	1.316	119,277
2022-02-24	1.540	1.540	1.300	1.310	1.206	760,183
2022-02-23	1.562	1.598	1.545	1.562	1.438	153,289
2022-02-22	1.599	1.599	1.520	1.562	1.438	222,755
2022-02-21	1.614	1.614	1.500	1.614	1.485	181,107
2022-02-17	1.654	1.679	1.512	1.654	1.522	60,925
2022-02-16	1.654	1.730	1.654	1.654	1.522	128,002
2022-02-15	1.646	1.740	1.617	1.654	1.522	330,250
2022-02-14	1.607	1.653	1.603	1.646	1.515	429,732
2022-02-10	1.823	1.823	1.730	1.823	1.678	98,284
2022-02-09	1.823	1.823	1.736	1.823	1.678	132,114
2022-02-08	1.823	1.823	1.734	1.823	1.678	102,767
2022-02-07	1.823	1.823	1.741	1.823	1.678	63,200
2022-02-03	1.801	1.850	1.801	1.840	1.693	441,384
2022-02-02	1.750	1.805	1.750	1.801	1.658	588,783
2022-02-01	1.715	1.750	1.700	1.735	1.597	402,721
2022-01-31	1.715	1.720	1.650	1.715	1.578	140,602
2022-01-26	1.715	1.715	1.690	1.715	1.578	318,423
2022-01-25	1.715	1.715	1.570	1.715	1.578	36,840
2022-01-24	1.715	1.715	1.670	1.715	1.578	139,369
2022-01-20	1.715	1.729	1.695	1.715	1.578	115,255
2022-01-19	1.738	1.738	1.700	1.715	1.578	304,600
2022-01-18	1.745	1.745	1.711	1.745	1.606	15,511
2022-01-17	1.745	1.745	1.710	1.745	1.606	37,942

← NewerPage 16 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.