Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 2.920 | 3.150 | 2.920 | 3.030 | 2.983 | 1,490,688 |
| 2024-10-21 | 2.900 | 2.950 | 2.850 | 2.910 | 2.864 | 571,883 |
| 2024-10-17 | 3.050 | 3.080 | 2.960 | 2.980 | 2.933 | 1,021,918 |
| 2024-10-16 | 3.000 | 3.290 | 3.000 | 3.050 | 3.002 | 5,305,131 |
| 2024-10-15 | 2.850 | 2.970 | 2.850 | 2.900 | 2.855 | 980,585 |
| 2024-10-14 | 2.910 | 2.970 | 2.800 | 2.840 | 2.796 | 1,175,516 |
| 2024-10-10 | 3.030 | 3.100 | 2.980 | 3.000 | 2.953 | 892,379 |
| 2024-10-09 | 3.020 | 3.090 | 3.010 | 3.030 | 2.983 | 658,104 |
| 2024-10-08 | 3.170 | 3.230 | 3.000 | 3.020 | 2.973 | 1,070,789 |
| 2024-10-07 | 3.160 | 3.240 | 3.150 | 3.170 | 3.120 | 965,258 |
| 2024-10-03 | 3.140 | 3.240 | 3.140 | 3.160 | 3.111 | 1,342,480 |
| 2024-10-02 | 3.190 | 3.200 | 3.110 | 3.140 | 3.091 | 1,706,003 |
| 2024-10-01 | 3.330 | 3.370 | 3.180 | 3.190 | 3.140 | 3,183,619 |
| 2024-09-30 | 3.120 | 3.630 | 3.110 | 3.330 | 3.278 | 12,588,920 |
| 2024-09-26 | 3.120 | 3.200 | 3.100 | 3.100 | 3.051 | 862,638 |
| 2024-09-25 | 3.130 | 3.200 | 3.100 | 3.120 | 3.071 | 823,683 |
| 2024-09-24 | 3.070 | 3.280 | 3.070 | 3.130 | 3.081 | 2,185,658 |
| 2024-09-23 | 3.090 | 3.150 | 3.050 | 3.070 | 3.022 | 1,496,513 |
| 2024-09-19 | 3.090 | 3.210 | 3.080 | 3.100 | 3.051 | 674,112 |
| 2024-09-18 | 3.070 | 3.150 | 3.010 | 3.090 | 3.042 | 560,578 |
| 2024-09-17 | 3.190 | 3.250 | 3.050 | 3.070 | 3.022 | 979,625 |
| 2024-09-16 | 3.050 | 3.330 | 3.050 | 3.190 | 3.140 | 5,249,906 |
| 2024-09-12 | 3.030 | 3.090 | 3.010 | 3.020 | 2.973 | 970,172 |
| 2024-09-11 | 3.020 | 3.120 | 2.870 | 3.030 | 2.983 | 1,454,862 |
| 2024-09-10 | 3.080 | 3.140 | 3.010 | 3.020 | 2.973 | 912,834 |
| 2024-09-09 | 3.120 | 3.190 | 3.060 | 3.080 | 3.032 | 1,361,239 |
| 2024-09-05 | 3.270 | 3.360 | 3.110 | 3.130 | 3.081 | 3,725,566 |
| 2024-09-04 | 3.320 | 3.570 | 3.220 | 3.270 | 3.219 | 14,941,890 |
| 2024-09-03 | 2.810 | 3.320 | 2.750 | 3.320 | 3.268 | 11,120,100 |
| 2024-09-02 | 2.880 | 2.970 | 2.750 | 2.770 | 2.727 | 1,238,309 |
| 2024-08-29 | 3.080 | 3.140 | 2.900 | 2.940 | 2.894 | 1,953,763 |
| 2024-08-28 | 3.150 | 3.220 | 3.030 | 3.080 | 3.032 | 2,175,056 |
| 2024-08-27 | 3.350 | 3.380 | 3.130 | 3.150 | 3.101 | 2,850,261 |
| 2024-08-26 | 3.170 | 3.600 | 3.150 | 3.350 | 3.298 | 9,920,462 |
| 2024-08-22 | 3.130 | 3.640 | 3.130 | 3.180 | 3.130 | 11,155,800 |
| 2024-08-21 | 2.790 | 3.040 | 2.660 | 3.040 | 2.992 | 3,824,080 |
| 2024-08-20 | 2.110 | 2.540 | 2.110 | 2.540 | 2.500 | 3,909,350 |
| 2024-08-19 | 2.110 | 2.150 | 2.090 | 2.120 | 2.087 | 204,904 |
| 2024-08-15 | 2.110 | 2.140 | 2.070 | 2.110 | 2.077 | 110,903 |
| 2024-08-14 | 2.110 | 2.150 | 2.100 | 2.110 | 2.077 | 127,602 |
| 2024-08-13 | 2.140 | 2.160 | 2.100 | 2.110 | 2.077 | 166,468 |
| 2024-08-12 | 2.170 | 2.240 | 2.100 | 2.140 | 2.107 | 188,502 |
| 2024-08-08 | 2.120 | 2.150 | 2.020 | 2.100 | 2.067 | 433,080 |
| 2024-08-07 | 2.120 | 2.150 | 2.100 | 2.120 | 2.087 | 72,980 |
| 2024-08-06 | 2.050 | 2.230 | 2.050 | 2.120 | 2.087 | 342,104 |
| 2024-08-05 | 2.150 | 2.200 | 1.980 | 2.030 | 1.998 | 352,479 |
| 2024-08-01 | 2.250 | 2.310 | 2.250 | 2.270 | 2.234 | 264,507 |
| 2024-07-31 | 2.300 | 2.340 | 2.210 | 2.230 | 2.195 | 505,068 |
| 2024-07-30 | 2.310 | 2.330 | 2.270 | 2.300 | 2.264 | 209,770 |
| 2024-07-29 | 2.320 | 2.400 | 2.290 | 2.310 | 2.274 | 227,610 |
| 2024-07-24 | 2.300 | 2.400 | 2.300 | 2.380 | 2.343 | 551,689 |
| 2024-07-23 | 2.260 | 2.320 | 2.250 | 2.300 | 2.264 | 303,194 |
| 2024-07-22 | 2.290 | 2.340 | 2.210 | 2.260 | 2.225 | 395,915 |
| 2024-07-18 | 2.130 | 2.200 | 2.130 | 2.150 | 2.116 | 457,530 |
| 2024-07-17 | 2.100 | 2.130 | 2.100 | 2.100 | 2.067 | 59,537 |
| 2024-07-16 | 2.100 | 2.100 | 2.030 | 2.100 | 2.067 | 97,376 |
| 2024-07-15 | 2.100 | 2.120 | 2.080 | 2.100 | 2.067 | 36,483 |
| 2024-07-10 | 2.090 | 2.130 | 2.060 | 2.100 | 2.067 | 244,306 |
| 2024-07-09 | 2.120 | 2.120 | 2.060 | 2.090 | 2.057 | 145,250 |
| 2024-07-08 | 2.130 | 2.180 | 2.100 | 2.120 | 2.087 | 202,252 |
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.