Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.890 | 8.240 | 7.710 | 7.780 | 7.780 | 1,896,117 |
| 2026-01-14 | 8.280 | 8.450 | 7.850 | 7.890 | 7.890 | 1,528,010 |
| 2026-01-13 | 8.700 | 8.800 | 8.160 | 8.280 | 8.280 | 2,621,623 |
| 2026-01-12 | 8.270 | 8.930 | 8.100 | 8.700 | 8.700 | 7,692,148 |
| 2026-01-08 | 9.050 | 9.200 | 8.610 | 8.660 | 8.660 | 2,621,129 |
| 2026-01-06 | 9.160 | 9.470 | 9.030 | 9.050 | 9.050 | 4,315,016 |
| 2026-01-05 | 9.060 | 9.680 | 9.030 | 9.160 | 9.160 | 6,606,724 |
| 2025-12-31 | 9.280 | 9.380 | 8.560 | 8.630 | 8.630 | 3,856,848 |
| 2025-12-30 | 9.230 | 9.470 | 9.200 | 9.280 | 9.280 | 3,784,504 |
| 2025-12-29 | 9.230 | 9.610 | 9.150 | 9.230 | 9.230 | 6,097,370 |
| 2025-12-25 | 9.320 | 9.700 | 9.050 | 9.550 | 9.550 | 11,246,300 |
| 2025-12-24 | 8.750 | 10.320 | 8.750 | 9.320 | 9.320 | 18,844,779 |
| 2025-12-23 | 7.500 | 8.980 | 7.240 | 8.750 | 8.750 | 19,136,900 |
| 2025-12-22 | 7.740 | 8.140 | 7.430 | 7.500 | 7.500 | 8,120,095 |
| 2025-12-18 | 6.270 | 7.200 | 6.270 | 6.860 | 6.860 | 19,867,490 |
| 2025-12-17 | 6.280 | 6.360 | 6.100 | 6.180 | 6.180 | 6,825,645 |
| 2025-12-16 | 5.800 | 6.760 | 5.740 | 6.280 | 6.280 | 27,085,270 |
| 2025-12-15 | 5.760 | 5.880 | 5.640 | 5.800 | 5.800 | 2,458,612 |
| 2025-12-11 | 5.710 | 5.750 | 5.490 | 5.630 | 5.630 | 2,283,115 |
| 2025-12-10 | 5.370 | 5.820 | 5.370 | 5.710 | 5.710 | 5,914,865 |
| 2025-12-09 | 5.360 | 5.440 | 5.330 | 5.350 | 5.350 | 666,659 |
| 2025-12-08 | 5.470 | 5.550 | 5.360 | 5.360 | 5.360 | 1,602,279 |
| 2025-12-04 | 5.430 | 5.480 | 5.300 | 5.320 | 5.320 | 531,001 |
| 2025-12-03 | 5.350 | 5.580 | 5.300 | 5.430 | 5.430 | 1,455,570 |
| 2025-12-02 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 427,483 |
| 2025-12-01 | 5.270 | 5.400 | 5.250 | 5.300 | 5.300 | 1,505,452 |
| 2025-11-27 | 5.410 | 5.450 | 5.300 | 5.300 | 5.300 | 983,840 |
| 2025-11-26 | 5.450 | 5.490 | 5.370 | 5.410 | 5.410 | 710,792 |
| 2025-11-25 | 5.620 | 5.690 | 5.430 | 5.450 | 5.450 | 1,907,906 |
| 2025-11-24 | 5.610 | 5.870 | 5.600 | 5.620 | 5.620 | 5,136,817 |
| 2025-11-20 | 5.320 | 5.580 | 5.300 | 5.380 | 5.380 | 4,510,222 |
| 2025-11-19 | 5.270 | 5.360 | 5.270 | 5.320 | 5.320 | 1,028,216 |
| 2025-11-18 | 5.310 | 5.470 | 5.210 | 5.260 | 5.260 | 3,957,788 |
| 2025-11-17 | 5.260 | 5.640 | 5.260 | 5.310 | 5.310 | 9,020,028 |
| 2025-11-13 | 5.070 | 5.190 | 5.050 | 5.100 | 5.100 | 940,041 |
| 2025-11-12 | 5.080 | 5.140 | 5.060 | 5.070 | 5.070 | 336,391 |
| 2025-11-11 | 5.090 | 5.150 | 5.070 | 5.080 | 5.080 | 596,343 |
| 2025-11-10 | 5.160 | 5.310 | 5.070 | 5.090 | 5.090 | 1,866,989 |
| 2025-11-06 | 5.090 | 5.150 | 5.060 | 5.090 | 5.090 | 400,828 |
| 2025-11-05 | 5.180 | 5.250 | 5.070 | 5.090 | 5.090 | 932,799 |
| 2025-11-04 | 5.220 | 5.350 | 5.180 | 5.180 | 5.180 | 695,645 |
| 2025-11-03 | 5.150 | 5.420 | 5.150 | 5.220 | 5.220 | 2,301,438 |
| 2025-10-30 | 5.260 | 5.310 | 5.210 | 5.220 | 5.220 | 554,274 |
| 2025-10-29 | 5.270 | 5.330 | 5.250 | 5.260 | 5.260 | 405,361 |
| 2025-10-28 | 5.290 | 5.350 | 5.250 | 5.270 | 5.270 | 758,422 |
| 2025-10-27 | 5.290 | 5.390 | 5.270 | 5.290 | 5.290 | 1,385,508 |
| 2025-10-23 | 5.280 | 5.500 | 5.260 | 5.330 | 5.330 | 2,684,253 |
| 2025-10-22 | 5.330 | 5.390 | 5.260 | 5.280 | 5.280 | 800,291 |
| 2025-10-21 | 5.390 | 5.530 | 5.300 | 5.330 | 5.330 | 2,563,852 |
| 2025-10-20 | 5.320 | 5.650 | 5.280 | 5.390 | 5.390 | 6,017,305 |
| 2025-10-16 | 5.340 | 5.400 | 5.250 | 5.300 | 5.300 | 1,053,496 |
| 2025-10-15 | 5.250 | 5.410 | 5.100 | 5.340 | 5.340 | 3,585,669 |
| 2025-10-14 | 5.340 | 5.420 | 5.250 | 5.250 | 5.250 | 1,742,928 |
| 2025-10-13 | 5.280 | 5.680 | 5.270 | 5.340 | 5.340 | 6,584,328 |
| 2025-10-08 | 5.610 | 5.780 | 5.380 | 5.450 | 5.450 | 5,989,575 |
| 2025-10-07 | 5.650 | 5.850 | 5.450 | 5.610 | 5.610 | 11,926,560 |
| 2025-10-06 | 5.230 | 6.040 | 5.230 | 5.650 | 5.650 | 25,663,430 |
| 2025-10-02 | 5.270 | 5.900 | 5.270 | 5.400 | 5.400 | 22,464,680 |
| 2025-10-01 | 4.190 | 5.010 | 4.190 | 5.010 | 5.010 | 12,679,280 |
| 2025-09-30 | 4.150 | 4.250 | 4.110 | 4.180 | 4.180 | 1,235,654 |
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.