Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1.745 | 1.745 | 1.710 | 1.745 | 1.606 | 37,942 |
| 2022-01-13 | 1.723 | 1.750 | 1.710 | 1.745 | 1.606 | 763,692 |
| 2022-01-12 | 1.712 | 1.744 | 1.691 | 1.723 | 1.586 | 269,128 |
| 2022-01-11 | 1.743 | 1.750 | 1.690 | 1.712 | 1.576 | 295,545 |
| 2022-01-10 | 1.736 | 1.760 | 1.731 | 1.743 | 1.604 | 266,400 |
| 2022-01-05 | 1.740 | 1.767 | 1.728 | 1.756 | 1.616 | 853,518 |
| 2022-01-04 | 1.699 | 1.749 | 1.687 | 1.740 | 1.601 | 1,206,876 |
| 2022-01-03 | 1.637 | 1.729 | 1.635 | 1.699 | 1.564 | 893,747 |
| 2021-12-30 | 1.637 | 1.650 | 1.620 | 1.637 | 1.507 | 24,668 |
| 2021-12-29 | 1.637 | 1.639 | 1.613 | 1.637 | 1.507 | 60,612 |
| 2021-12-28 | 1.637 | 1.637 | 1.614 | 1.637 | 1.507 | 12,000 |
| 2021-12-27 | 1.637 | 1.649 | 1.617 | 1.637 | 1.507 | 158,003 |
| 2021-12-23 | 1.616 | 1.640 | 1.616 | 1.637 | 1.507 | 226,829 |
| 2021-12-22 | 1.610 | 1.635 | 1.600 | 1.616 | 1.487 | 247,456 |
| 2021-12-21 | 1.639 | 1.639 | 1.598 | 1.610 | 1.482 | 331,910 |
| 2021-12-20 | 1.658 | 1.658 | 1.590 | 1.658 | 1.526 | 167,492 |
| 2021-12-16 | 1.611 | 1.673 | 1.570 | 1.658 | 1.526 | 242,875 |
| 2021-12-15 | 1.650 | 1.650 | 1.600 | 1.611 | 1.483 | 232,255 |
| 2021-12-14 | 1.700 | 1.700 | 1.577 | 1.700 | 1.565 | 182,700 |
| 2021-12-13 | 1.700 | 1.700 | 1.650 | 1.700 | 1.565 | 31,318 |
| 2021-12-09 | 1.700 | 1.700 | 1.680 | 1.700 | 1.565 | 35,352 |
| 2021-12-08 | 1.700 | 1.710 | 1.680 | 1.700 | 1.565 | 166,500 |
| 2021-12-07 | 1.728 | 1.760 | 1.690 | 1.700 | 1.565 | 450,465 |
| 2021-12-06 | 1.729 | 1.759 | 1.701 | 1.728 | 1.590 | 850,289 |
| 2021-12-02 | 1.750 | 1.820 | 1.704 | 1.718 | 1.581 | 597,828 |
| 2021-12-01 | 1.744 | 1.790 | 1.700 | 1.750 | 1.611 | 561,828 |
| 2021-11-30 | 1.761 | 1.810 | 1.730 | 1.744 | 1.605 | 282,800 |
| 2021-11-29 | 1.745 | 1.820 | 1.745 | 1.761 | 1.621 | 228,111 |
| 2021-11-25 | 1.692 | 1.760 | 1.680 | 1.747 | 1.608 | 423,494 |
| 2021-11-24 | 1.692 | 1.729 | 1.660 | 1.692 | 1.557 | 41,637 |
| 2021-11-23 | 1.690 | 1.750 | 1.690 | 1.692 | 1.557 | 281,050 |
| 2021-11-22 | 1.679 | 1.720 | 1.679 | 1.679 | 1.545 | 74,873 |
| 2021-11-18 | 1.767 | 1.800 | 1.767 | 1.769 | 1.628 | 450,949 |
| 2021-11-17 | 1.742 | 1.830 | 1.690 | 1.750 | 1.611 | 558,140 |
| 2021-11-16 | 1.714 | 1.780 | 1.691 | 1.742 | 1.603 | 769,503 |
| 2021-11-15 | 1.827 | 1.827 | 1.660 | 1.714 | 1.578 | 666,973 |
| 2021-11-11 | 1.801 | 1.867 | 1.801 | 1.857 | 1.709 | 470,816 |
| 2021-11-10 | 1.799 | 1.850 | 1.760 | 1.800 | 1.657 | 579,052 |
| 2021-11-09 | 1.797 | 1.839 | 1.761 | 1.799 | 1.656 | 405,160 |
| 2021-11-08 | 1.708 | 1.800 | 1.690 | 1.797 | 1.654 | 383,422 |
| 2021-11-04 | 1.708 | 1.740 | 1.680 | 1.708 | 1.572 | 130,601 |
| 2021-11-03 | 1.800 | 1.800 | 1.702 | 1.708 | 1.572 | 207,781 |
| 2021-11-02 | 1.817 | 1.860 | 1.800 | 1.805 | 1.661 | 337,651 |
| 2021-11-01 | 1.817 | 1.817 | 1.780 | 1.817 | 1.672 | 146,399 |
| 2021-10-28 | 1.771 | 1.829 | 1.730 | 1.817 | 1.672 | 321,995 |
| 2021-10-27 | 1.689 | 1.799 | 1.460 | 1.771 | 1.630 | 621,034 |
| 2021-10-26 | 1.801 | 1.850 | 1.635 | 1.689 | 1.555 | 752,003 |
| 2021-10-25 | 1.870 | 1.870 | 1.710 | 1.801 | 1.658 | 430,918 |
| 2021-10-20 | 1.926 | 1.934 | 1.630 | 1.897 | 1.746 | 1,338,788 |
← NewerPage 17 of 17 · 1,009 trading days
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.