Extracted Oils historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.810	11.920	11.600	11.670	11.670	929,777
2026-07-20	11.600	11.820	11.560	11.770	11.770	1,349,753
2026-07-19	11.670	11.880	11.560	11.600	11.600	1,566,995
2026-07-16	11.820	12.200	11.650	11.670	11.670	3,057,235
2026-07-15	11.600	11.890	11.440	11.770	11.770	2,521,096
2026-07-14	11.740	11.870	11.470	11.550	11.550	2,482,661
2026-07-13	11.300	12.300	11.220	11.710	11.710	10,506,334
2026-07-12	11.180	11.390	11.100	11.300	11.300	1,639,396
2026-07-09	11.040	11.190	10.940	11.100	11.100	963,637
2026-07-08	11.300	11.300	10.910	11.040	11.040	1,428,522
2026-07-07	11.150	11.600	11.120	11.220	11.220	3,814,046
2026-07-06	11.120	11.350	11.100	11.100	11.100	2,431,688
2026-07-05	11.050	11.250	10.810	11.120	11.120	2,745,426
2026-07-01	10.900	11.400	10.850	11.050	11.050	4,197,768
2026-06-30	11.150	11.350	10.800	10.900	10.900	2,472,011
2026-06-29	10.400	11.380	10.400	11.150	11.150	8,349,549
2026-06-28	10.900	11.160	10.400	10.400	10.400	2,405,825
2026-06-25	11.450	11.530	10.800	10.900	10.900	2,237,408
2026-06-24	11.560	11.970	11.300	11.450	11.450	3,653,403
2026-06-23	11.970	12.070	11.310	11.560	11.560	3,154,757
2026-06-22	11.790	13.150	11.790	11.970	11.970	8,732,820
2026-06-21	12.060	12.350	11.500	11.790	11.790	8,238,774
2026-06-17	11.280	13.530	11.000	12.060	12.060	21,149,297
2026-06-16	9.400	11.280	9.400	11.280	11.280	18,582,643
2026-06-15	9.240	9.450	9.240	9.400	9.400	1,125,259
2026-06-14	8.990	9.400	8.990	9.240	9.240	824,791
2026-06-11	8.690	9.200	8.690	8.990	8.990	1,090,129
2026-06-10	9.220	9.290	8.410	8.690	8.690	554,721
2026-06-09	9.160	9.360	9.160	9.220	9.220	555,624
2026-06-08	9.260	9.350	9.100	9.160	9.160	367,240
2026-06-07	9.210	9.500	9.170	9.260	9.260	612,148
2026-06-04	8.950	9.390	8.880	9.210	9.210	2,186,726
2026-06-03	8.980	9.110	8.860	8.950	8.950	600,561
2026-06-02	8.720	9.190	8.720	8.980	8.980	1,068,393
2026-06-01	8.600	8.800	8.600	8.720	8.720	379,859
2026-05-25	8.610	8.730	8.580	8.600	8.600	267,194
2026-05-24	8.480	8.680	8.480	8.610	8.610	390,811
2026-05-21	8.650	8.760	8.430	8.480	8.480	322,586
2026-05-20	8.930	9.030	8.610	8.650	8.650	313,028
2026-05-19	8.930	9.080	8.910	8.930	8.930	427,690
2026-05-18	9.100	9.210	8.840	8.930	8.930	811,170
2026-05-17	9.300	9.390	9.100	9.100	9.100	573,239
2026-05-14	9.340	9.470	9.240	9.300	9.300	965,412
2026-05-13	9.410	9.450	9.270	9.340	9.340	612,178
2026-05-12	9.500	9.550	9.360	9.410	9.410	579,798
2026-05-11	9.320	9.600	9.300	9.500	9.500	1,173,489
2026-05-10	9.340	9.440	9.300	9.320	9.320	609,807
2026-05-06	9.480	9.700	9.340	9.340	9.340	2,417,084
2026-05-05	9.350	9.490	9.200	9.480	9.480	1,096,225
2026-05-04	9.090	9.600	9.090	9.350	9.350	3,137,491
2026-05-03	9.320	9.390	9.050	9.090	9.090	1,783,798
2026-04-30	9.470	9.500	9.310	9.320	9.320	1,421,195
2026-04-29	9.510	9.670	9.470	9.470	9.470	1,827,450
2026-04-28	9.460	9.620	9.440	9.510	9.510	1,461,744
2026-04-27	9.430	9.680	9.420	9.460	9.460	1,338,903
2026-04-26	9.530	9.760	9.430	9.430	9.430	2,351,012
2026-04-23	9.610	9.610	9.380	9.530	9.530	3,218,686
2026-04-22	9.780	10.000	9.590	9.610	9.610	7,250,964
2026-04-21	9.590	9.880	9.590	9.780	9.780	4,943,386
2026-04-20	9.420	9.650	9.350	9.590	9.590	2,512,646

← NewerPage 2 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.