Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 9.150 | 9.500 | 9.150 | 9.420 | 9.420 | 3,447,576 |
| 2026-04-16 | 9.090 | 9.200 | 9.020 | 9.150 | 9.150 | 2,432,918 |
| 2026-04-15 | 9.150 | 9.390 | 9.070 | 9.090 | 9.090 | 4,068,490 |
| 2026-04-14 | 8.820 | 9.190 | 8.810 | 9.150 | 9.150 | 3,784,408 |
| 2026-04-09 | 8.900 | 9.030 | 8.790 | 8.820 | 8.820 | 1,036,232 |
| 2026-04-08 | 8.800 | 9.100 | 8.800 | 8.900 | 8.900 | 3,606,442 |
| 2026-04-07 | 8.590 | 8.850 | 8.540 | 8.800 | 8.800 | 2,392,697 |
| 2026-04-06 | 8.710 | 8.780 | 8.550 | 8.590 | 8.590 | 1,859,064 |
| 2026-04-05 | 8.500 | 8.810 | 8.470 | 8.710 | 8.710 | 5,154,625 |
| 2026-04-02 | 8.540 | 8.660 | 8.440 | 8.500 | 8.500 | 1,974,429 |
| 2026-04-01 | 8.560 | 8.700 | 8.420 | 8.540 | 8.540 | 819,681 |
| 2026-03-31 | 8.560 | 8.650 | 8.500 | 8.560 | 8.560 | 1,108,603 |
| 2026-03-30 | 8.820 | 8.900 | 8.530 | 8.560 | 8.560 | 2,658,547 |
| 2026-03-29 | 8.680 | 8.950 | 8.680 | 8.820 | 8.820 | 4,632,233 |
| 2026-03-26 | 8.610 | 8.790 | 8.550 | 8.680 | 8.680 | 2,848,879 |
| 2026-03-25 | 8.700 | 8.740 | 8.550 | 8.610 | 8.610 | 842,463 |
| 2026-03-24 | 8.640 | 8.780 | 8.460 | 8.700 | 8.700 | 2,327,880 |
| 2026-03-18 | 8.630 | 8.730 | 8.550 | 8.640 | 8.640 | 1,565,267 |
| 2026-03-17 | 8.410 | 8.650 | 8.350 | 8.630 | 8.630 | 2,448,375 |
| 2026-03-16 | 8.450 | 8.450 | 8.260 | 8.410 | 8.410 | 1,076,265 |
| 2026-03-15 | 8.370 | 8.540 | 8.300 | 8.450 | 8.450 | 3,034,832 |
| 2026-03-12 | 8.140 | 8.400 | 8.080 | 8.370 | 8.370 | 4,651,415 |
| 2026-03-11 | 7.980 | 8.200 | 7.660 | 8.140 | 8.140 | 2,111,225 |
| 2026-03-10 | 7.940 | 8.130 | 7.860 | 7.980 | 7.980 | 2,057,688 |
| 2026-03-09 | 7.170 | 8.060 | 7.170 | 7.940 | 7.940 | 3,327,818 |
| 2026-03-08 | 7.160 | 7.400 | 7.100 | 7.170 | 7.170 | 1,534,174 |
| 2026-03-05 | 7.020 | 7.400 | 7.020 | 7.160 | 7.160 | 634,270 |
| 2026-03-04 | 7.030 | 7.200 | 6.930 | 7.020 | 7.020 | 388,516 |
| 2026-03-03 | 7.140 | 7.190 | 6.900 | 7.030 | 7.030 | 347,592 |
| 2026-03-02 | 6.820 | 7.400 | 6.810 | 7.140 | 7.140 | 838,796 |
| 2026-03-01 | 7.220 | 7.220 | 6.060 | 6.820 | 6.820 | 588,371 |
| 2026-02-26 | 7.140 | 7.360 | 7.140 | 7.220 | 7.220 | 324,909 |
| 2026-02-25 | 7.620 | 7.700 | 7.000 | 7.140 | 7.140 | 646,287 |
| 2026-02-24 | 7.750 | 7.800 | 7.560 | 7.620 | 7.620 | 502,591 |
| 2026-02-23 | 7.600 | 7.810 | 7.600 | 7.750 | 7.750 | 499,638 |
| 2026-02-22 | 7.920 | 7.990 | 7.530 | 7.600 | 7.600 | 736,778 |
| 2026-02-19 | 7.920 | 8.160 | 7.920 | 7.920 | 7.920 | 3,334,990 |
| 2026-02-18 | 7.920 | 7.990 | 7.900 | 7.920 | 7.920 | 419,094 |
| 2026-02-17 | 7.950 | 8.020 | 7.900 | 7.920 | 7.920 | 431,646 |
| 2026-02-16 | 8.020 | 8.160 | 7.900 | 7.950 | 7.950 | 1,397,289 |
| 2026-02-15 | 7.920 | 8.240 | 7.920 | 8.020 | 8.020 | 1,144,491 |
| 2026-02-12 | 7.910 | 8.030 | 7.910 | 7.920 | 7.920 | 631,175 |
| 2026-02-11 | 8.080 | 8.100 | 7.900 | 7.910 | 7.910 | 861,426 |
| 2026-02-10 | 8.170 | 8.180 | 8.080 | 8.080 | 8.080 | 697,495 |
| 2026-02-09 | 8.190 | 8.240 | 8.110 | 8.170 | 8.170 | 971,579 |
| 2026-02-08 | 8.250 | 8.380 | 8.150 | 8.190 | 8.190 | 934,328 |
| 2026-02-05 | 8.370 | 8.460 | 8.200 | 8.250 | 8.250 | 1,207,467 |
| 2026-02-04 | 8.380 | 8.560 | 8.360 | 8.370 | 8.370 | 2,096,958 |
| 2026-02-03 | 8.150 | 8.490 | 8.150 | 8.380 | 8.380 | 4,339,407 |
| 2026-02-02 | 7.900 | 8.340 | 7.900 | 8.150 | 8.150 | 6,852,330 |
| 2026-02-01 | 7.710 | 7.920 | 7.710 | 7.900 | 7.900 | 1,265,730 |
| 2026-01-28 | 8.050 | 8.150 | 7.640 | 7.710 | 7.710 | 4,433,843 |
| 2026-01-27 | 7.690 | 8.260 | 7.600 | 8.050 | 8.050 | 8,704,976 |
| 2026-01-26 | 7.810 | 7.950 | 7.570 | 7.690 | 7.690 | 759,130 |
| 2026-01-25 | 7.940 | 8.000 | 7.800 | 7.810 | 7.810 | 877,726 |
| 2026-01-22 | 7.920 | 8.090 | 7.920 | 7.940 | 7.940 | 1,119,692 |
| 2026-01-21 | 8.040 | 8.130 | 7.910 | 7.910 | 7.910 | 1,761,661 |
| 2026-01-20 | 8.210 | 8.370 | 7.940 | 8.040 | 8.040 | 2,829,448 |
| 2026-01-19 | 8.120 | 8.410 | 8.120 | 8.210 | 8.210 | 2,813,636 |
| 2026-01-15 | 7.890 | 8.240 | 7.710 | 7.780 | 7.780 | 1,896,117 |
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.