Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 356,513 |
| 2025-06-02 | 3.460 | 3.520 | 3.430 | 3.450 | 3.450 | 298,771 |
| 2025-05-29 | 3.500 | 3.540 | 3.400 | 3.460 | 3.460 | 921,604 |
| 2025-05-28 | 3.550 | 3.610 | 3.500 | 3.500 | 3.500 | 826,345 |
| 2025-05-27 | 3.530 | 3.620 | 3.530 | 3.550 | 3.550 | 429,742 |
| 2025-05-26 | 3.550 | 3.580 | 3.520 | 3.530 | 3.530 | 535,708 |
| 2025-05-22 | 3.520 | 3.630 | 3.520 | 3.530 | 3.530 | 1,002,860 |
| 2025-05-21 | 3.530 | 3.560 | 3.480 | 3.500 | 3.500 | 501,528 |
| 2025-05-20 | 3.500 | 3.590 | 3.500 | 3.530 | 3.530 | 557,037 |
| 2025-05-19 | 3.500 | 3.500 | 3.430 | 3.490 | 3.490 | 402,863 |
| 2025-05-15 | 3.620 | 3.670 | 3.540 | 3.560 | 3.560 | 718,024 |
| 2025-05-14 | 3.660 | 3.710 | 3.550 | 3.620 | 3.620 | 960,126 |
| 2025-05-13 | 3.700 | 3.790 | 3.640 | 3.660 | 3.660 | 816,466 |
| 2025-05-12 | 3.740 | 3.780 | 3.680 | 3.700 | 3.700 | 1,126,692 |
| 2025-05-08 | 3.710 | 3.850 | 3.550 | 3.840 | 3.840 | 3,331,119 |
| 2025-05-07 | 3.800 | 3.920 | 3.700 | 3.710 | 3.710 | 2,748,604 |
| 2025-05-06 | 3.700 | 3.850 | 3.700 | 3.800 | 3.800 | 2,941,089 |
| 2025-05-05 | 3.690 | 3.890 | 3.620 | 3.700 | 3.700 | 4,106,774 |
| 2025-04-30 | 3.390 | 3.540 | 3.360 | 3.420 | 3.420 | 2,226,299 |
| 2025-04-29 | 3.410 | 3.480 | 3.370 | 3.390 | 3.390 | 576,951 |
| 2025-04-28 | 3.350 | 3.520 | 3.330 | 3.410 | 3.410 | 2,541,201 |
| 2025-04-23 | 3.340 | 3.380 | 3.330 | 3.350 | 3.350 | 464,937 |
| 2025-04-22 | 3.290 | 3.390 | 3.290 | 3.340 | 3.340 | 632,751 |
| 2025-04-17 | 3.290 | 3.350 | 3.270 | 3.290 | 3.290 | 501,246 |
| 2025-04-16 | 3.350 | 3.380 | 3.270 | 3.290 | 3.290 | 503,736 |
| 2025-04-15 | 3.360 | 3.450 | 3.330 | 3.350 | 3.350 | 1,387,986 |
| 2025-04-14 | 3.230 | 3.390 | 3.230 | 3.360 | 3.360 | 1,717,957 |
| 2025-04-10 | 3.180 | 3.400 | 3.180 | 3.200 | 3.200 | 2,243,863 |
| 2025-04-09 | 3.210 | 3.290 | 3.100 | 3.120 | 3.120 | 1,040,316 |
| 2025-04-08 | 3.190 | 3.230 | 3.180 | 3.210 | 3.210 | 493,917 |
| 2025-04-07 | 3.150 | 3.210 | 3.100 | 3.190 | 3.190 | 441,901 |
| 2025-04-03 | 3.360 | 3.380 | 3.310 | 3.330 | 3.278 | 474,043 |
| 2025-03-27 | 3.410 | 3.450 | 3.330 | 3.360 | 3.307 | 1,428,679 |
| 2025-03-26 | 3.260 | 3.750 | 3.260 | 3.410 | 3.357 | 10,528,120 |
| 2025-03-25 | 3.260 | 3.290 | 3.240 | 3.250 | 3.199 | 251,299 |
| 2025-03-24 | 3.300 | 3.320 | 3.250 | 3.260 | 3.209 | 275,926 |
| 2025-03-20 | 3.290 | 3.320 | 3.250 | 3.260 | 3.209 | 358,482 |
| 2025-03-19 | 3.310 | 3.350 | 3.290 | 3.290 | 3.238 | 514,659 |
| 2025-03-18 | 3.390 | 3.430 | 3.300 | 3.310 | 3.258 | 840,532 |
| 2025-03-17 | 3.370 | 3.470 | 3.370 | 3.390 | 3.337 | 946,620 |
| 2025-03-13 | 3.300 | 3.550 | 3.300 | 3.370 | 3.317 | 1,650,036 |
| 2025-03-12 | 3.230 | 3.280 | 3.230 | 3.270 | 3.219 | 375,429 |
| 2025-03-11 | 3.250 | 3.250 | 3.210 | 3.230 | 3.179 | 437,226 |
| 2025-03-10 | 3.290 | 3.310 | 3.240 | 3.260 | 3.209 | 344,044 |
| 2025-03-06 | 3.330 | 3.370 | 3.250 | 3.320 | 3.268 | 375,612 |
| 2025-03-05 | 3.360 | 3.390 | 3.320 | 3.330 | 3.278 | 300,305 |
| 2025-03-04 | 3.360 | 3.400 | 3.340 | 3.360 | 3.307 | 179,047 |
| 2025-03-03 | 3.380 | 3.410 | 3.360 | 3.360 | 3.307 | 525,107 |
| 2025-02-27 | 3.480 | 3.540 | 3.400 | 3.400 | 3.347 | 1,124,199 |
| 2025-02-26 | 3.510 | 3.550 | 3.440 | 3.480 | 3.426 | 417,192 |
| 2025-02-25 | 3.560 | 3.610 | 3.490 | 3.510 | 3.455 | 874,562 |
| 2025-02-24 | 3.580 | 3.670 | 3.550 | 3.560 | 3.504 | 1,049,342 |
| 2025-02-20 | 3.520 | 3.730 | 3.520 | 3.560 | 3.504 | 3,370,961 |
| 2025-02-19 | 3.430 | 3.640 | 3.430 | 3.520 | 3.465 | 1,565,342 |
| 2025-02-18 | 3.420 | 3.470 | 3.420 | 3.430 | 3.376 | 304,431 |
| 2025-02-17 | 3.470 | 3.520 | 3.400 | 3.420 | 3.366 | 417,207 |
| 2025-02-13 | 3.400 | 3.460 | 3.400 | 3.410 | 3.357 | 347,241 |
| 2025-02-12 | 3.400 | 3.460 | 3.240 | 3.390 | 3.337 | 773,285 |
| 2025-02-11 | 3.580 | 3.630 | 3.370 | 3.400 | 3.347 | 778,118 |
| 2025-02-10 | 3.670 | 3.730 | 3.560 | 3.580 | 3.524 | 1,428,972 |
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.