Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 4.130 | 4.170 | 4.110 | 4.150 | 4.150 | 305,315 |
| 2025-09-25 | 4.150 | 4.190 | 4.070 | 4.140 | 4.140 | 970,364 |
| 2025-09-24 | 3.980 | 4.290 | 3.980 | 4.150 | 4.150 | 3,804,072 |
| 2025-09-23 | 3.930 | 4.070 | 3.930 | 3.980 | 3.980 | 616,340 |
| 2025-09-22 | 4.000 | 4.020 | 3.910 | 3.920 | 3.920 | 568,375 |
| 2025-09-18 | 4.060 | 4.110 | 4.010 | 4.010 | 4.010 | 385,282 |
| 2025-09-17 | 4.010 | 4.110 | 3.960 | 4.060 | 4.060 | 866,599 |
| 2025-09-16 | 3.980 | 4.120 | 3.960 | 4.010 | 4.010 | 1,547,765 |
| 2025-09-15 | 4.040 | 4.070 | 3.930 | 3.980 | 3.980 | 1,052,825 |
| 2025-09-11 | 4.130 | 4.170 | 4.070 | 4.070 | 4.070 | 1,323,425 |
| 2025-09-10 | 4.100 | 4.160 | 4.080 | 4.130 | 4.130 | 579,875 |
| 2025-09-09 | 4.110 | 4.190 | 4.100 | 4.100 | 4.100 | 676,390 |
| 2025-09-08 | 4.070 | 4.270 | 4.060 | 4.110 | 4.110 | 2,103,893 |
| 2025-09-03 | 4.170 | 4.260 | 4.100 | 4.110 | 4.110 | 1,492,426 |
| 2025-09-02 | 4.210 | 4.270 | 4.150 | 4.170 | 4.170 | 1,284,021 |
| 2025-09-01 | 4.220 | 4.320 | 4.200 | 4.210 | 4.210 | 2,887,146 |
| 2025-08-28 | 4.070 | 4.360 | 4.070 | 4.220 | 4.220 | 10,897,280 |
| 2025-08-27 | 4.030 | 4.120 | 4.030 | 4.060 | 4.060 | 1,183,846 |
| 2025-08-26 | 4.070 | 4.130 | 4.030 | 4.030 | 4.030 | 1,006,430 |
| 2025-08-25 | 4.120 | 4.190 | 4.070 | 4.070 | 4.070 | 766,671 |
| 2025-08-21 | 4.020 | 4.110 | 4.010 | 4.010 | 4.010 | 1,342,324 |
| 2025-08-20 | 4.060 | 4.160 | 4.010 | 4.020 | 4.020 | 1,249,025 |
| 2025-08-19 | 4.010 | 4.190 | 4.000 | 4.060 | 4.060 | 2,979,303 |
| 2025-08-18 | 4.000 | 4.110 | 4.000 | 4.010 | 4.010 | 909,115 |
| 2025-08-14 | 4.010 | 4.080 | 3.960 | 3.970 | 3.970 | 1,022,238 |
| 2025-08-13 | 4.080 | 4.120 | 3.990 | 4.010 | 4.010 | 1,806,332 |
| 2025-08-12 | 4.140 | 4.290 | 4.060 | 4.080 | 4.080 | 5,196,238 |
| 2025-08-11 | 3.970 | 4.230 | 3.960 | 4.140 | 4.140 | 7,278,965 |
| 2025-08-07 | 3.960 | 4.150 | 3.950 | 3.990 | 3.990 | 2,483,761 |
| 2025-08-06 | 4.020 | 4.070 | 3.950 | 3.960 | 3.960 | 1,691,796 |
| 2025-08-05 | 4.060 | 4.150 | 4.000 | 4.020 | 4.020 | 2,181,414 |
| 2025-08-04 | 4.130 | 4.260 | 4.030 | 4.060 | 4.060 | 3,496,454 |
| 2025-07-31 | 3.870 | 4.130 | 3.850 | 3.950 | 3.950 | 5,644,876 |
| 2025-07-30 | 4.190 | 4.300 | 3.830 | 3.870 | 3.870 | 6,055,111 |
| 2025-07-29 | 3.950 | 4.500 | 3.950 | 4.190 | 4.190 | 14,082,070 |
| 2025-07-28 | 3.630 | 4.200 | 3.630 | 3.950 | 3.950 | 18,595,600 |
| 2025-07-23 | 3.580 | 3.660 | 3.550 | 3.590 | 3.590 | 1,121,446 |
| 2025-07-22 | 3.630 | 3.680 | 3.550 | 3.580 | 3.580 | 808,660 |
| 2025-07-21 | 3.630 | 3.720 | 3.630 | 3.630 | 3.630 | 1,127,334 |
| 2025-07-17 | 3.660 | 3.700 | 3.580 | 3.590 | 3.590 | 2,442,517 |
| 2025-07-16 | 3.650 | 3.900 | 3.630 | 3.660 | 3.660 | 6,906,148 |
| 2025-07-15 | 3.500 | 3.780 | 3.500 | 3.650 | 3.650 | 5,112,629 |
| 2025-07-14 | 3.430 | 3.540 | 3.430 | 3.470 | 3.470 | 481,271 |
| 2025-07-10 | 3.480 | 3.510 | 3.450 | 3.470 | 3.470 | 274,698 |
| 2025-07-09 | 3.480 | 3.520 | 3.430 | 3.480 | 3.480 | 191,691 |
| 2025-07-07 | 3.510 | 3.560 | 3.470 | 3.480 | 3.480 | 487,926 |
| 2025-07-02 | 3.440 | 3.490 | 3.410 | 3.450 | 3.450 | 224,552 |
| 2025-07-01 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 260,198 |
| 2025-06-30 | 3.510 | 3.570 | 3.430 | 3.460 | 3.460 | 829,204 |
| 2025-06-25 | 3.480 | 3.610 | 3.480 | 3.600 | 3.600 | 1,062,164 |
| 2025-06-24 | 3.350 | 3.550 | 3.350 | 3.480 | 3.480 | 1,235,664 |
| 2025-06-23 | 3.240 | 3.380 | 3.210 | 3.340 | 3.340 | 683,258 |
| 2025-06-19 | 3.210 | 3.250 | 3.170 | 3.200 | 3.200 | 182,165 |
| 2025-06-18 | 3.180 | 3.240 | 3.130 | 3.210 | 3.210 | 332,687 |
| 2025-06-17 | 3.260 | 3.300 | 3.110 | 3.180 | 3.180 | 347,393 |
| 2025-06-16 | 3.250 | 3.350 | 3.250 | 3.260 | 3.260 | 255,229 |
| 2025-06-12 | 3.620 | 3.620 | 3.420 | 3.450 | 3.450 | 848,300 |
| 2025-06-11 | 3.650 | 3.720 | 3.610 | 3.620 | 3.620 | 768,123 |
| 2025-06-10 | 3.650 | 3.770 | 3.650 | 3.650 | 3.650 | 2,351,870 |
| 2025-06-04 | 3.500 | 3.640 | 3.500 | 3.590 | 3.590 | 1,074,189 |
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.