Register for streaming realtime charts, analysis tools, and prices.
EGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 6.02 | 0.24 | 4.15% | 5.94 | 6.045 | 5.88 | 1,129,228 |
| Sep 18 2024 | 5.78 | -0.10 | -1.70% | 5.89 | 5.97 | 5.78 | 896,762 |
| Sep 17 2024 | 5.88 | 0.16 | 2.80% | 5.725 | 5.90 | 5.72 | 870,216 |
| Sep 16 2024 | 5.72 | 0.13 | 2.33% | 5.69 | 5.73 | 5.58 | 622,632 |
| Sep 13 2024 | 5.59 | 0.13 | 2.38% | 5.53 | 5.65 | 5.53 | 595,342 |
| Sep 12 2024 | 5.46 | 0.09 | 1.68% | 5.39 | 5.51 | 5.35 | 1,004,166 |
| Sep 11 2024 | 5.37 | -0.03 | -0.56% | 5.42 | 5.47 | 5.33 | 1,076,988 |
| Sep 10 2024 | 5.40 | -0.22 | -3.91% | 5.60 | 5.61 | 5.33 | 1,076,513 |
| Sep 09 2024 | 5.62 | 0.14 | 2.55% | 5.51 | 5.74 | 5.51 | 1,074,858 |
| Sep 06 2024 | 5.48 | -0.16 | -2.84% | 5.7098 | 5.71 | 5.465 | 608,418 |
| Sep 05 2024 | 5.64 | -0.10 | -1.74% | 5.75 | 5.76 | 5.62 | 780,887 |
| Sep 04 2024 | 5.74 | -0.14 | -2.38% | 5.90 | 5.96 | 5.73 | 723,559 |
| Sep 03 2024 | 5.88 | -0.63 | -9.68% | 6.175 | 6.178 | 5.78 | 1,702,968 |
| Aug 30 2024 | 6.51 | -0.09 | -1.36% | 6.54 | 6.59 | 6.42 | 1,004,416 |
| Aug 29 2024 | 6.60 | 0.10 | 1.54% | 6.57 | 6.66 | 6.515 | 639,037 |
| Aug 28 2024 | 6.50 | 0.08 | 1.25% | 6.37 | 6.555 | 6.3109 | 792,196 |
| Aug 27 2024 | 6.42 | -0.09 | -1.38% | 6.45 | 6.53 | 6.42 | 739,870 |
| Aug 26 2024 | 6.51 | 0.18 | 2.84% | 6.46 | 6.58 | 6.402 | 944,821 |
| Aug 23 2024 | 6.33 | 0.08 | 1.28% | 6.23 | 6.40 | 6.22 | 988,959 |
| Aug 22 2024 | 6.25 | 0.00 | 0.00% | 6.29 | 6.3487 | 6.20 | 721,076 |
| Aug 21 2024 | 6.25 | -0.02 | -0.32% | 6.32 | 6.365 | 6.175 | 926,126 |
| Aug 20 2024 | 6.27 | -0.31 | -4.71% | 6.60 | 6.60 | 6.25 | 852,373 |
| Aug 19 2024 | 6.58 | -0.09 | -1.35% | 6.67 | 6.82 | 6.53 | 976,744 |
| Aug 16 2024 | 6.67 | 0.08 | 1.21% | 6.5609 | 6.72 | 6.5609 | 867,469 |
| Aug 15 2024 | 6.59 | 0.08 | 1.23% | 6.60 | 6.665 | 6.53 | 709,334 |
| Aug 14 2024 | 6.51 | 0.13 | 2.04% | 6.45 | 6.52 | 6.40 | 810,576 |
| Aug 13 2024 | 6.38 | 0.00 | 0.00% | 6.25 | 6.40 | 6.20 | 782,077 |
| Aug 12 2024 | 6.38 | 0.24 | 3.91% | 6.22 | 6.47 | 6.20 | 1,115,572 |
| Aug 09 2024 | 6.14 | -0.21 | -3.31% | 6.33 | 6.35 | 6.125 | 953,307 |
| Aug 08 2024 | 6.35 | -0.12 | -1.85% | 6.58 | 6.61 | 6.29 | 1,082,538 |
| Aug 07 2024 | 6.47 | 0.50 | 8.38% | 6.30 | 6.565 | 6.22 | 1,087,969 |
| Aug 06 2024 | 5.97 | 0.00 | 0.00% | 5.96 | 6.12 | 5.90 | 1,151,263 |
| Aug 05 2024 | 5.97 | -0.26 | -4.17% | 5.825 | 6.005 | 5.68 | 1,224,909 |
| Aug 02 2024 | 6.23 | -0.67 | -9.71% | 6.63 | 6.635 | 6.18 | 1,280,618 |
| Aug 01 2024 | 6.90 | -0.26 | -3.63% | 7.16 | 7.2914 | 6.83 | 884,912 |
| Jul 31 2024 | 7.16 | 0.18 | 2.58% | 7.13 | 7.245 | 7.04 | 1,102,105 |
| Jul 30 2024 | 6.98 | 0.06 | 0.87% | 6.90 | 7.005 | 6.85 | 676,126 |
| Jul 29 2024 | 6.92 | -0.36 | -4.95% | 7.34 | 7.43 | 6.84 | 1,537,108 |
| Jul 26 2024 | 7.28 | 0.08 | 1.11% | 7.25 | 7.3508 | 7.18 | 1,031,402 |
| Jul 25 2024 | 7.20 | 0.20 | 2.86% | 7.00 | 7.24 | 6.92 | 1,299,554 |
| Jul 24 2024 | 7.00 | -0.02 | -0.28% | 7.10 | 7.1699 | 7.00 | 1,053,583 |
| Jul 23 2024 | 7.02 | 0.10 | 1.45% | 6.89 | 7.08 | 6.76 | 1,075,790 |
| Jul 22 2024 | 6.92 | 0.15 | 2.22% | 6.78 | 6.95 | 6.685 | 495,976 |
| Jul 19 2024 | 6.77 | -0.17 | -2.45% | 6.81 | 6.885 | 6.71 | 782,216 |
| Jul 18 2024 | 6.94 | -0.04 | -0.57% | 6.95 | 7.03 | 6.89 | 649,395 |
| Jul 17 2024 | 6.98 | 0.00 | 0.00% | 7.02 | 7.07 | 6.90 | 702,894 |
| Jul 16 2024 | 6.98 | 0.13 | 1.90% | 6.85 | 6.98 | 6.76 | 926,595 |
| Jul 15 2024 | 6.85 | 0.00 | 0.00% | 6.89 | 7.04 | 6.845 | 1,107,275 |
| Jul 12 2024 | 6.85 | 0.08 | 1.18% | 6.82 | 6.85 | 6.665 | 982,968 |
| Jul 11 2024 | 6.77 | 0.31 | 4.80% | 6.50 | 6.82 | 6.4301 | 1,187,451 |
| Jul 10 2024 | 6.46 | 0.23 | 3.69% | 6.29 | 6.50 | 6.29 | 767,690 |
| Jul 09 2024 | 6.23 | -0.02 | -0.32% | 6.20 | 6.295 | 6.19 | 438,638 |
| Jul 08 2024 | 6.25 | -0.01 | -0.16% | 6.21 | 6.30 | 6.20 | 510,213 |
| Jul 05 2024 | 6.26 | -0.23 | -3.54% | 6.45 | 6.45 | 6.195 | 832,004 |
| Jul 03 2024 | 6.49 | 0.29 | 4.68% | 6.24 | 6.50 | 6.24 | 438,211 |
| Jul 02 2024 | 6.20 | -0.03 | -0.48% | 6.28 | 6.345 | 6.16 | 465,257 |
| Jul 01 2024 | 6.23 | -0.04 | -0.64% | 6.34 | 6.35 | 6.14 | 662,207 |
| Jun 28 2024 | 6.27 | 0.06 | 0.97% | 6.31 | 6.37 | 6.205 | 1,684,433 |
| Jun 27 2024 | 6.21 | -0.16 | -2.51% | 6.43 | 6.43 | 6.19 | 731,835 |
| Jun 26 2024 | 6.37 | -0.11 | -1.70% | 6.47 | 6.49 | 6.31 | 858,802 |
| Jun 25 2024 | 6.48 | 0.00 | 0.00% | 6.46 | 6.51 | 6.38 | 578,156 |
| Jun 24 2024 | 6.48 | 0.16 | 2.53% | 6.36 | 6.525 | 6.36 | 1,319,940 |
