Extracted Oils historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	11.340	11.340	10.150	10.150	10.150	714,447
2026-10-15	11.360	12.210	10.610	11.340	11.340	3,399,051
2026-10-14	10.310	11.390	10.310	11.110	11.110	1,646,045
2026-10-13	11.000	11.250	9.750	10.170	10.170	723,976
2026-10-12	12.100	12.390	11.000	11.050	11.050	502,351
2026-10-11	12.550	12.600	12.030	12.090	12.090	182,424
2026-10-07	12.850	13.080	12.460	12.600	12.600	247,277
2026-10-06	13.100	13.100	12.760	12.900	12.900	106,829
2026-10-05	13.160	13.200	12.670	13.100	13.100	338,165
2026-10-04	12.560	13.040	12.250	13.040	13.040	600,611
2026-10-01	11.840	12.710	11.560	12.550	12.550	889,000
2026-09-30	11.270	11.870	11.110	11.650	11.650	332,905
2026-09-29	11.310	11.900	11.140	11.260	11.260	462,427
2026-09-28	11.750	11.980	10.600	11.120	11.120	537,414
2026-09-27	12.400	12.630	11.700	11.770	11.770	235,638
2026-09-24	12.510	12.620	12.250	12.310	12.310	455,904
2026-09-23	13.070	13.280	12.600	12.700	12.700	497,215
2026-09-22	13.170	13.500	13.060	13.060	13.060	158,293
2026-09-21	13.560	13.590	13.060	13.150	13.150	381,278
2026-09-20	13.170	14.500	13.170	13.550	13.550	1,454,215
2026-09-17	13.050	13.430	13.030	13.160	13.160	318,769
2026-09-16	13.100	13.490	13.030	13.040	13.040	239,380
2026-09-15	13.140	13.670	13.040	13.080	13.080	442,775
2026-09-14	13.550	13.670	13.100	13.130	13.130	392,607
2026-09-13	14.000	14.070	13.510	13.540	13.540	280,155
2026-09-10	13.990	14.100	13.840	14.000	14.000	149,375
2026-09-09	14.120	14.250	13.810	13.990	13.990	329,272
2026-09-08	14.590	14.590	14.000	14.040	14.040	458,740
2026-09-07	14.110	14.680	14.020	14.590	14.590	386,736
2026-09-06	14.140	14.440	14.090	14.090	14.090	204,632
2026-09-03	14.150	14.360	13.960	14.280	14.280	454,055
2026-09-02	14.090	14.850	14.080	14.100	14.100	1,333,696
2026-09-01	13.850	14.080	13.770	14.000	14.000	390,260
2026-08-31	13.760	14.250	13.670	13.760	13.760	470,854
2026-08-30	13.970	13.990	13.610	13.700	13.700	261,543
2026-08-26	13.500	13.960	13.310	13.960	13.960	367,365
2026-08-25	13.670	13.970	13.410	13.420	13.420	481,190
2026-08-24	13.960	13.980	13.410	13.670	13.670	639,915
2026-08-23	13.800	14.080	13.550	13.940	13.940	755,344
2026-08-20	13.780	13.950	13.250	13.810	13.810	578,367
2026-08-19	14.360	14.440	13.770	13.770	13.770	904,825
2026-08-18	14.250	14.560	14.050	14.320	14.320	1,469,146
2026-08-17	14.150	14.280	13.910	14.250	14.250	1,079,975
2026-08-16	13.610	14.530	13.610	14.150	14.150	3,995,326
2026-08-13	12.970	14.990	12.970	13.610	13.610	7,507,998
2026-08-12	12.950	13.350	12.730	12.970	12.970	899,389
2026-08-11	13.070	13.750	12.910	12.950	12.950	2,773,176
2026-08-10	12.670	13.300	12.510	13.070	13.070	1,940,978
2026-08-09	12.520	12.700	12.250	12.670	12.670	908,956
2026-08-06	12.700	12.870	12.200	12.520	12.520	956,107
2026-08-05	13.300	13.450	12.700	12.700	12.700	1,872,907
2026-08-04	12.680	13.770	12.680	13.300	13.300	3,565,425
2026-08-03	12.690	12.980	12.510	12.680	12.680	1,968,151
2026-08-02	12.180	12.770	12.180	12.690	12.690	1,766,269
2026-07-30	12.400	12.990	12.100	12.180	12.180	3,756,109
2026-07-29	12.190	12.420	11.860	12.400	12.400	2,064,488
2026-07-28	11.760	12.500	11.700	12.190	12.190	5,305,472
2026-07-27	11.660	11.760	11.590	11.750	11.750	797,133
2026-07-26	11.710	11.740	11.560	11.640	11.640	724,361
2026-07-22	11.700	11.780	11.510	11.660	11.660	945,589

Page 1 of 17 · 1,009 trading daysOlder →

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.