Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.690 | 3.820 | 3.690 | 3.720 | 3.662 | 2,667,163 |
| 2025-02-05 | 3.830 | 3.890 | 3.680 | 3.690 | 3.632 | 2,303,382 |
| 2025-02-04 | 3.720 | 3.920 | 3.720 | 3.830 | 3.770 | 4,757,572 |
| 2025-02-03 | 3.870 | 4.020 | 3.660 | 3.680 | 3.622 | 7,561,285 |
| 2025-01-30 | 3.630 | 3.740 | 3.630 | 3.640 | 3.583 | 2,003,355 |
| 2025-01-29 | 3.530 | 3.810 | 3.530 | 3.610 | 3.553 | 4,711,774 |
| 2025-01-28 | 3.510 | 3.630 | 3.460 | 3.510 | 3.455 | 1,016,934 |
| 2025-01-27 | 3.520 | 3.690 | 3.450 | 3.510 | 3.455 | 1,991,925 |
| 2025-01-23 | 3.570 | 3.600 | 3.510 | 3.520 | 3.465 | 557,346 |
| 2025-01-22 | 3.600 | 3.630 | 3.560 | 3.570 | 3.514 | 659,775 |
| 2025-01-21 | 3.600 | 3.650 | 3.580 | 3.600 | 3.544 | 512,626 |
| 2025-01-20 | 3.610 | 3.710 | 3.550 | 3.600 | 3.544 | 1,566,078 |
| 2025-01-16 | 3.400 | 3.500 | 3.400 | 3.450 | 3.396 | 824,736 |
| 2025-01-15 | 3.360 | 3.450 | 3.350 | 3.400 | 3.347 | 345,890 |
| 2025-01-14 | 3.380 | 3.430 | 3.130 | 3.360 | 3.307 | 601,978 |
| 2025-01-13 | 3.540 | 3.630 | 3.330 | 3.380 | 3.327 | 791,315 |
| 2025-01-09 | 3.650 | 3.660 | 3.550 | 3.550 | 3.494 | 539,838 |
| 2025-01-08 | 3.610 | 3.650 | 3.510 | 3.650 | 3.593 | 696,538 |
| 2025-01-06 | 3.700 | 3.750 | 3.600 | 3.610 | 3.553 | 1,103,375 |
| 2025-01-02 | 3.540 | 3.720 | 3.540 | 3.610 | 3.553 | 1,380,509 |
| 2024-12-31 | 3.560 | 3.600 | 3.490 | 3.530 | 3.475 | 677,924 |
| 2024-12-30 | 3.700 | 3.720 | 3.420 | 3.560 | 3.504 | 557,417 |
| 2024-12-26 | 3.780 | 3.850 | 3.750 | 3.790 | 3.731 | 444,689 |
| 2024-12-25 | 3.850 | 3.880 | 3.760 | 3.780 | 3.721 | 772,521 |
| 2024-12-24 | 3.810 | 3.890 | 3.740 | 3.850 | 3.790 | 1,231,378 |
| 2024-12-23 | 3.920 | 3.970 | 3.750 | 3.810 | 3.750 | 1,506,001 |
| 2024-12-19 | 3.670 | 3.980 | 3.630 | 3.800 | 3.740 | 4,604,455 |
| 2024-12-18 | 3.810 | 3.830 | 3.630 | 3.670 | 3.613 | 2,023,245 |
| 2024-12-17 | 3.990 | 4.050 | 3.810 | 3.810 | 3.750 | 2,180,674 |
| 2024-12-16 | 3.940 | 4.120 | 3.850 | 3.990 | 3.928 | 9,378,786 |
| 2024-12-12 | 3.840 | 4.150 | 3.670 | 3.680 | 3.622 | 17,588,119 |
| 2024-12-11 | 3.200 | 3.840 | 3.200 | 3.840 | 3.780 | 13,443,720 |
| 2024-12-10 | 3.230 | 3.310 | 3.160 | 3.200 | 3.150 | 2,591,896 |
| 2024-12-09 | 3.060 | 3.460 | 3.060 | 3.230 | 3.179 | 11,425,340 |
| 2024-12-05 | 3.060 | 3.110 | 3.060 | 3.070 | 3.022 | 615,094 |
| 2024-12-04 | 3.050 | 3.080 | 3.050 | 3.060 | 3.012 | 322,659 |
| 2024-12-03 | 3.080 | 3.090 | 3.040 | 3.040 | 2.992 | 494,353 |
| 2024-12-02 | 3.070 | 3.100 | 3.070 | 3.080 | 3.032 | 220,632 |
| 2024-11-28 | 3.040 | 3.090 | 3.020 | 3.040 | 2.992 | 731,853 |
| 2024-11-27 | 3.110 | 3.180 | 3.040 | 3.040 | 2.992 | 1,178,167 |
| 2024-11-26 | 3.090 | 3.140 | 3.090 | 3.110 | 3.061 | 329,675 |
| 2024-11-25 | 3.090 | 3.250 | 3.050 | 3.090 | 3.042 | 2,202,980 |
| 2024-11-21 | 3.190 | 3.230 | 3.100 | 3.120 | 3.071 | 1,087,867 |
| 2024-11-20 | 3.170 | 3.290 | 3.160 | 3.190 | 3.140 | 1,983,922 |
| 2024-11-19 | 3.050 | 3.320 | 3.050 | 3.170 | 3.120 | 5,223,256 |
| 2024-11-18 | 3.110 | 3.140 | 3.030 | 3.040 | 2.992 | 856,385 |
| 2024-11-14 | 3.120 | 3.160 | 3.120 | 3.130 | 3.081 | 344,757 |
| 2024-11-13 | 3.160 | 3.220 | 3.110 | 3.120 | 3.071 | 793,195 |
| 2024-11-12 | 3.200 | 3.290 | 3.140 | 3.160 | 3.111 | 2,972,207 |
| 2024-11-11 | 3.080 | 3.300 | 3.080 | 3.200 | 3.150 | 3,155,560 |
| 2024-11-07 | 3.090 | 3.110 | 3.070 | 3.080 | 3.032 | 301,645 |
| 2024-11-06 | 3.100 | 3.120 | 3.070 | 3.090 | 3.042 | 318,829 |
| 2024-11-05 | 3.070 | 3.110 | 3.070 | 3.100 | 3.051 | 327,458 |
| 2024-11-04 | 3.070 | 3.120 | 3.060 | 3.070 | 3.022 | 784,407 |
| 2024-10-31 | 3.080 | 3.140 | 3.080 | 3.080 | 3.032 | 562,701 |
| 2024-10-30 | 3.110 | 3.160 | 3.070 | 3.080 | 3.032 | 499,761 |
| 2024-10-29 | 3.070 | 3.230 | 3.070 | 3.110 | 3.061 | 2,368,611 |
| 2024-10-28 | 3.070 | 3.120 | 3.060 | 3.070 | 3.022 | 532,943 |
| 2024-10-24 | 3.040 | 3.170 | 3.040 | 3.070 | 3.022 | 1,790,965 |
| 2024-10-23 | 3.030 | 3.150 | 3.030 | 3.040 | 2.992 | 1,168,068 |
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.