Extracted Oils historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 2.110 | 2.220 | 2.030 | 2.140 | 2.107 | 494,875 |
| 2024-07-03 | 2.110 | 2.110 | 2.030 | 2.110 | 2.077 | 144,798 |
| 2024-07-02 | 2.110 | 2.110 | 2.040 | 2.110 | 2.077 | 48,914 |
| 2024-07-01 | 2.110 | 2.190 | 2.050 | 2.110 | 2.077 | 78,641 |
| 2024-06-27 | 2.106 | 2.130 | 2.041 | 2.106 | 2.073 | 124,347 |
| 2024-06-26 | 2.103 | 2.190 | 2.060 | 2.106 | 2.073 | 393,993 |
| 2024-06-25 | 2.133 | 2.147 | 2.051 | 2.103 | 2.070 | 356,220 |
| 2024-06-24 | 1.950 | 2.250 | 1.950 | 2.133 | 2.100 | 1,324,700 |
| 2024-06-13 | 1.878 | 1.878 | 1.843 | 1.878 | 1.849 | 28,975 |
| 2024-06-12 | 1.878 | 1.878 | 1.835 | 1.878 | 1.849 | 29,414 |
| 2024-06-11 | 1.878 | 1.878 | 1.832 | 1.878 | 1.849 | 137,362 |
| 2024-06-10 | 1.878 | 1.878 | 1.800 | 1.878 | 1.849 | 85,296 |
| 2024-06-06 | 1.878 | 1.895 | 1.840 | 1.878 | 1.849 | 125,846 |
| 2024-06-05 | 1.878 | 1.900 | 1.840 | 1.878 | 1.849 | 102,269 |
| 2024-06-04 | 1.878 | 1.944 | 1.870 | 1.878 | 1.849 | 59,344 |
| 2024-06-03 | 1.915 | 1.915 | 1.851 | 1.878 | 1.849 | 162,800 |
| 2024-05-30 | 1.953 | 1.980 | 1.900 | 1.953 | 1.922 | 115,945 |
| 2024-05-29 | 1.951 | 1.978 | 1.900 | 1.953 | 1.922 | 195,124 |
| 2024-05-28 | 1.951 | 1.980 | 1.840 | 1.951 | 1.920 | 126,106 |
| 2024-05-27 | 1.951 | 1.951 | 1.911 | 1.951 | 1.920 | 34,175 |
| 2024-05-23 | 1.951 | 1.951 | 1.890 | 1.951 | 1.920 | 42,728 |
| 2024-05-22 | 1.951 | 1.985 | 1.890 | 1.951 | 1.920 | 82,946 |
| 2024-05-21 | 1.945 | 1.999 | 1.924 | 1.951 | 1.920 | 179,108 |
| 2024-05-20 | 1.921 | 1.989 | 1.921 | 1.945 | 1.915 | 269,168 |
| 2024-05-16 | 1.842 | 1.890 | 1.804 | 1.842 | 1.813 | 85,542 |
| 2024-05-15 | 1.842 | 1.859 | 1.761 | 1.842 | 1.813 | 87,969 |
| 2024-05-14 | 1.815 | 1.925 | 1.780 | 1.842 | 1.813 | 174,794 |
| 2024-05-13 | 1.900 | 1.900 | 1.710 | 1.815 | 1.787 | 264,344 |
| 2024-05-09 | 2.010 | 2.010 | 1.960 | 1.990 | 1.959 | 182,702 |
| 2024-05-08 | 2.060 | 2.100 | 1.970 | 2.010 | 1.979 | 160,996 |
| 2024-05-07 | 2.060 | 2.100 | 2.000 | 2.060 | 2.028 | 67,015 |
| 2024-05-02 | 2.060 | 2.100 | 2.000 | 2.060 | 2.028 | 101,196 |
| 2024-05-01 | 2.080 | 2.100 | 1.830 | 2.060 | 2.028 | 193,337 |
| 2024-04-30 | 2.110 | 2.240 | 1.930 | 2.080 | 2.047 | 184,239 |
| 2024-04-29 | 2.110 | 2.200 | 2.060 | 2.110 | 2.077 | 124,958 |
| 2024-04-24 | 2.350 | 2.350 | 2.160 | 2.180 | 2.146 | 446,620 |
| 2024-04-23 | 2.450 | 2.450 | 2.280 | 2.350 | 2.313 | 206,141 |
| 2024-04-22 | 2.450 | 2.500 | 2.400 | 2.450 | 2.412 | 72,794 |
| 2024-04-18 | 2.630 | 2.640 | 2.410 | 2.450 | 2.412 | 275,859 |
| 2024-04-17 | 2.550 | 2.640 | 2.550 | 2.630 | 2.589 | 131,668 |
| 2024-04-16 | 2.550 | 2.630 | 2.510 | 2.550 | 2.510 | 128,631 |
| 2024-04-15 | 2.530 | 2.650 | 2.440 | 2.550 | 2.510 | 392,121 |
| 2024-04-08 | 2.400 | 2.550 | 2.400 | 2.530 | 2.490 | 243,262 |
| 2024-04-04 | 2.310 | 2.390 | 2.300 | 2.310 | 2.274 | 80,318 |
| 2024-04-03 | 2.310 | 2.390 | 2.250 | 2.310 | 2.274 | 42,626 |
| 2024-04-02 | 2.310 | 2.420 | 2.310 | 2.310 | 2.274 | 52,765 |
| 2024-04-01 | 2.310 | 2.400 | 2.240 | 2.310 | 2.274 | 30,668 |
| 2024-03-28 | 2.430 | 2.450 | 2.340 | 2.430 | 2.392 | 96,632 |
| 2024-03-27 | 2.430 | 2.460 | 2.360 | 2.430 | 2.392 | 64,227 |
| 2024-03-26 | 2.410 | 2.490 | 2.400 | 2.430 | 2.392 | 202,280 |
| 2024-03-25 | 2.410 | 2.520 | 2.410 | 2.410 | 2.372 | 40,980 |
| 2024-03-21 | 2.330 | 2.550 | 2.320 | 2.410 | 2.372 | 210,136 |
| 2024-03-20 | 2.310 | 2.370 | 2.310 | 2.330 | 2.294 | 222,873 |
| 2024-03-19 | 2.400 | 2.400 | 2.250 | 2.280 | 2.244 | 250,505 |
| 2024-03-18 | 2.550 | 2.600 | 2.400 | 2.430 | 2.392 | 227,232 |
| 2024-03-14 | 2.480 | 2.590 | 2.410 | 2.580 | 2.540 | 352,636 |
| 2024-03-13 | 2.640 | 2.640 | 2.410 | 2.480 | 2.441 | 262,616 |
| 2024-03-12 | 2.660 | 2.730 | 2.600 | 2.640 | 2.599 | 467,951 |
| 2024-03-11 | 2.720 | 2.790 | 2.650 | 2.660 | 2.618 | 369,534 |
| 2024-03-07 | 2.810 | 2.830 | 2.670 | 2.720 | 2.677 | 474,840 |
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.