Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
EGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.64 | -0.09 | -1.34% | 6.78 | 6.82 | 6.605 | 1,110,161 |
| Apr 17 2024 | 6.73 | -0.08 | -1.17% | 6.82 | 6.91 | 6.71 | 975,280 |
| Apr 16 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.875 | 6.75 | 796,330 |
| Apr 15 2024 | 6.81 | -0.20 | -2.85% | 7.00 | 7.0701 | 6.75 | 1,188,399 |
| Apr 12 2024 | 7.01 | -0.14 | -1.96% | 7.24 | 7.305 | 7.01 | 1,049,605 |
| Apr 11 2024 | 7.15 | -0.16 | -2.19% | 7.33 | 7.38 | 7.07 | 971,938 |
| Apr 10 2024 | 7.31 | 0.11 | 1.53% | 7.185 | 7.325 | 7.13 | 1,175,923 |
| Apr 09 2024 | 7.20 | 0.12 | 1.69% | 7.10 | 7.22 | 7.095 | 982,881 |
| Apr 08 2024 | 7.08 | -0.21 | -2.88% | 7.29 | 7.32 | 7.06 | 1,697,146 |
| Apr 05 2024 | 7.29 | 0.05 | 0.69% | 7.29 | 7.34 | 7.18 | 1,131,612 |
| Apr 04 2024 | 7.24 | -0.24 | -3.21% | 7.46 | 7.505 | 7.15 | 1,858,413 |
| Apr 03 2024 | 7.48 | 0.13 | 1.77% | 7.36 | 7.495 | 7.355 | 1,217,358 |
| Apr 02 2024 | 7.35 | 0.14 | 1.94% | 7.335 | 7.4197 | 7.25 | 1,304,149 |
| Apr 01 2024 | 7.21 | 0.24 | 3.44% | 7.04 | 7.3194 | 7.04 | 1,968,948 |
| Mar 28 2024 | 6.97 | 0.10 | 1.46% | 6.94 | 7.03 | 6.91 | 1,539,836 |
| Mar 27 2024 | 6.87 | 0.11 | 1.63% | 6.80 | 6.91 | 6.72 | 1,305,105 |
| Mar 26 2024 | 6.76 | -0.19 | -2.73% | 7.00 | 7.05 | 6.655 | 2,629,767 |
| Mar 25 2024 | 6.95 | 0.78 | 12.64% | 6.24 | 7.00 | 6.21 | 4,983,707 |
| Mar 22 2024 | 6.17 | 0.03 | 0.49% | 6.12 | 6.22 | 6.05 | 1,276,828 |
| Mar 21 2024 | 6.14 | 0.01 | 0.16% | 6.14 | 6.25 | 6.04 | 1,921,605 |
| Mar 20 2024 | 6.13 | 0.10 | 1.66% | 5.98 | 6.17 | 5.87 | 1,660,524 |
| Mar 19 2024 | 6.03 | 0.26 | 4.51% | 5.63 | 6.04 | 5.5601 | 1,851,295 |
| Mar 18 2024 | 5.77 | 0.23 | 4.15% | 5.58 | 5.81 | 5.45 | 2,571,940 |
| Mar 15 2024 | 5.54 | 0.20 | 3.75% | 5.34 | 5.655 | 5.33 | 2,743,600 |
| Mar 14 2024 | 5.34 | 0.88 | 19.73% | 4.80 | 5.655 | 4.75 | 6,643,875 |
| Mar 13 2024 | 4.46 | 0.12 | 2.76% | 4.37 | 4.51 | 4.37 | 680,480 |
| Mar 12 2024 | 4.34 | -0.07 | -1.59% | 4.40 | 4.41 | 4.31 | 463,675 |
| Mar 11 2024 | 4.41 | 0.12 | 2.80% | 4.28 | 4.43 | 4.27 | 575,779 |
| Mar 08 2024 | 4.29 | 0.04 | 0.94% | 4.28 | 4.33 | 4.28 | 429,335 |
| Mar 07 2024 | 4.25 | 0.01 | 0.24% | 4.21 | 4.33 | 4.21 | 533,027 |
| Mar 06 2024 | 4.24 | -0.02 | -0.47% | 4.33 | 4.36 | 4.22 | 745,138 |
| Mar 05 2024 | 4.26 | -0.03 | -0.70% | 4.26 | 4.35 | 4.22 | 706,901 |
| Mar 04 2024 | 4.29 | -0.15 | -3.38% | 4.49 | 4.505 | 4.28 | 752,590 |
| Mar 01 2024 | 4.44 | -0.02 | -0.45% | 4.50 | 4.5399 | 4.43 | 570,936 |
| Feb 29 2024 | 4.46 | 0.17 | 3.96% | 4.39 | 4.61 | 4.36 | 1,332,175 |
| Feb 28 2024 | 4.29 | -0.08 | -1.83% | 4.35 | 4.3999 | 4.28 | 306,828 |
| Feb 27 2024 | 4.37 | 0.14 | 3.31% | 4.25 | 4.39 | 4.25 | 593,816 |
| Feb 26 2024 | 4.23 | 0.00 | 0.00% | 4.19 | 4.25 | 4.165 | 382,610 |
| Feb 23 2024 | 4.23 | -0.01 | -0.24% | 4.18 | 4.2499 | 4.115 | 577,893 |
| Feb 22 2024 | 4.24 | -0.05 | -1.17% | 4.28 | 4.295 | 4.20 | 479,078 |
| Feb 21 2024 | 4.29 | 0.00 | 0.00% | 4.30 | 4.38 | 4.225 | 594,605 |
| Feb 20 2024 | 4.29 | -0.08 | -1.83% | 4.37 | 4.40 | 4.27 | 402,076 |
| Feb 16 2024 | 4.37 | -0.05 | -1.13% | 4.40 | 4.42 | 4.3548 | 438,910 |
| Feb 15 2024 | 4.42 | 0.18 | 4.25% | 4.26 | 4.45 | 4.26 | 678,076 |
| Feb 14 2024 | 4.24 | 0.00 | 0.00% | 4.25 | 4.315 | 4.18 | 603,153 |
| Feb 13 2024 | 4.24 | -0.14 | -3.20% | 4.32 | 4.325 | 4.22 | 742,605 |
| Feb 12 2024 | 4.38 | 0.20 | 4.78% | 4.20 | 4.43 | 4.20 | 816,577 |
| Feb 09 2024 | 4.18 | -0.05 | -1.18% | 4.22 | 4.2601 | 4.17 | 1,428,854 |
| Feb 08 2024 | 4.23 | 0.06 | 1.44% | 4.17 | 4.23 | 4.145 | 935,888 |
| Feb 07 2024 | 4.17 | 0.04 | 0.97% | 4.09 | 4.19 | 4.09 | 522,114 |
| Feb 06 2024 | 4.13 | 0.04 | 0.98% | 4.10 | 4.195 | 4.0854 | 490,293 |
| Feb 05 2024 | 4.09 | -0.05 | -1.21% | 4.13 | 4.16 | 4.03 | 608,765 |
| Feb 02 2024 | 4.14 | -0.11 | -2.59% | 4.24 | 4.24 | 4.11 | 741,903 |
| Feb 01 2024 | 4.25 | -0.01 | -0.23% | 4.28 | 4.39 | 4.23 | 630,024 |
| Jan 31 2024 | 4.26 | -0.22 | -4.91% | 4.48 | 4.48 | 4.26 | 511,478 |
| Jan 30 2024 | 4.48 | 0.02 | 0.45% | 4.41 | 4.49 | 4.38 | 440,261 |
| Jan 29 2024 | 4.46 | -0.01 | -0.22% | 4.48 | 4.48 | 4.41 | 408,504 |
| Jan 26 2024 | 4.47 | 0.02 | 0.45% | 4.46 | 4.495 | 4.405 | 539,226 |
| Jan 25 2024 | 4.45 | 0.07 | 1.60% | 4.42 | 4.46 | 4.34 | 568,483 |
| Jan 24 2024 | 4.38 | 0.02 | 0.46% | 4.41 | 4.4312 | 4.33 | 654,625 |
| Jan 23 2024 | 4.36 | 0.06 | 1.40% | 4.32 | 4.39 | 4.30 | 417,859 |
| Jan 22 2024 | 4.30 | 0.06 | 1.42% | 4.22 | 4.32 | 4.21 | 477,711 |
