EGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22 2023 | 4.17 | -0.13 | -3.02% | 4.30 | 4.35 | 4.16 | 1,456,327 |
| Mar 21 2023 | 4.30 | 0.23 | 5.65% | 4.14 | 4.33 | 4.14 | 1,530,035 |
| Mar 20 2023 | 4.07 | -0.09 | -2.16% | 4.20 | 4.20 | 4.05 | 2,050,364 |
| Mar 17 2023 | 4.16 | -0.06 | -1.42% | 4.19 | 4.22 | 4.01 | 7,142,068 |
| Mar 16 2023 | 4.22 | 0.14 | 3.43% | 4.01 | 4.24 | 3.88 | 1,846,488 |
| Mar 15 2023 | 4.08 | -0.36 | -8.11% | 4.28 | 4.305 | 4.00 | 2,811,785 |
| Mar 14 2023 | 4.44 | -0.02 | -0.45% | 4.49 | 4.6878 | 4.345 | 1,975,705 |
| Mar 13 2023 | 4.46 | -0.14 | -3.04% | 4.35 | 4.625 | 4.1401 | 2,260,818 |
| Mar 10 2023 | 4.60 | -0.14 | -2.95% | 4.78 | 4.865 | 4.53 | 1,902,386 |
| Mar 09 2023 | 4.74 | -0.21 | -4.24% | 5.00 | 5.025 | 4.73 | 1,779,259 |
| Mar 08 2023 | 4.95 | 0.04 | 0.81% | 4.91 | 5.05 | 4.8046 | 2,086,865 |
| Mar 07 2023 | 4.91 | -0.11 | -2.19% | 5.00 | 5.04 | 4.80 | 1,557,309 |
| Mar 06 2023 | 5.02 | -0.17 | -3.28% | 5.19 | 5.19 | 4.99 | 1,605,376 |
| Mar 03 2023 | 5.19 | 0.21 | 4.22% | 4.89 | 5.22 | 4.85 | 1,665,488 |
| Mar 02 2023 | 4.98 | 0.15 | 3.11% | 4.84 | 4.99 | 4.80 | 1,473,648 |
| Mar 01 2023 | 4.83 | 0.14 | 2.99% | 4.71 | 4.91 | 4.665 | 1,769,155 |
| Feb 28 2023 | 4.69 | 0.10 | 2.18% | 4.64 | 4.70 | 4.535 | 1,763,866 |
| Feb 27 2023 | 4.59 | 0.08 | 1.77% | 4.58 | 4.60 | 4.50 | 1,112,326 |
| Feb 24 2023 | 4.51 | 0.06 | 1.35% | 4.35 | 4.52 | 4.30 | 947,004 |
| Feb 23 2023 | 4.45 | 0.19 | 4.46% | 4.36 | 4.45 | 4.29 | 1,066,388 |
| Feb 22 2023 | 4.26 | 0.00 | 0.0% | 4.26 | 4.36 | 4.23 | 962,843 |
| Feb 21 2023 | 4.26 | -0.13 | -2.96% | 4.40 | 4.455 | 4.25 | 1,391,474 |
| Feb 20 2023 | 4.39 | 0.00 | +0.00% | 4.66 | 4.665 | 4.3713 | 0 |
| Feb 17 2023 | 4.39 | -0.32 | -6.79% | 4.66 | 4.665 | 4.3713 | 2,218,855 |
| Feb 16 2023 | 4.71 | -0.11 | -2.28% | 4.75 | 4.82 | 4.69 | 1,365,595 |
| Feb 15 2023 | 4.82 | 0.04 | 0.84% | 4.76 | 4.84 | 4.605 | 1,293,192 |
| Feb 14 2023 | 4.78 | 0.12 | 2.58% | 4.71 | 4.8699 | 4.62 | 1,236,912 |
| Feb 13 2023 | 4.66 | -0.05 | -1.06% | 4.67 | 4.725 | 4.575 | 729,675 |
| Feb 10 2023 | 4.71 | 0.28 | 6.32% | 4.52 | 4.74 | 4.51 | 1,115,395 |
| Feb 09 2023 | 4.43 | -0.10 | -2.21% | 4.53 | 4.5601 | 4.4222 | 728,280 |
| Feb 08 2023 | 4.53 | -0.16 | -3.41% | 4.69 | 4.69 | 4.515 | 593,816 |
| Feb 07 2023 | 4.69 | 0.21 | 4.69% | 4.49 | 4.69 | 4.44 | 1,167,557 |
| Feb 06 2023 | 4.48 | -0.06 | -1.32% | 4.54 | 4.575 | 4.384 | 1,072,728 |
| Feb 03 2023 | 4.54 | -0.02 | -0.44% | 4.54 | 4.77 | 4.54 | 932,210 |
| Feb 02 2023 | 4.56 | -0.04 | -0.87% | 4.60 | 4.7868 | 4.465 | 1,253,941 |
| Feb 01 2023 | 4.60 | -0.05 | -1.08% | 4.62 | 4.69 | 4.42 | 1,295,691 |
| Jan 31 2023 | 4.65 | 0.09 | 1.97% | 4.55 | 4.75 | 4.50 | 925,768 |
| Jan 30 2023 | 4.56 | -0.19 | -4.0% | 4.69 | 4.725 | 4.55 | 710,329 |
| Jan 27 2023 | 4.75 | -0.21 | -4.23% | 4.96 | 5.00 | 4.74 | 1,185,809 |
| Jan 26 2023 | 4.96 | 0.10 | 2.06% | 4.93 | 5.03 | 4.8411 | 554,194 |
| Jan 25 2023 | 4.86 | 0.04 | 0.83% | 4.78 | 4.88 | 4.69 | 545,397 |
| Jan 24 2023 | 4.82 | -0.03 | -0.62% | 4.855 | 4.97 | 4.81 | 870,991 |
| Jan 23 2023 | 4.85 | -0.06 | -1.22% | 4.92 | 4.98 | 4.785 | 980,558 |
| Jan 20 2023 | 4.91 | -0.01 | -0.2% | 4.96 | 4.98 | 4.82 | 901,110 |
| Jan 19 2023 | 4.92 | 0.14 | 2.93% | 4.74 | 4.93 | 4.70 | 827,925 |
| Jan 18 2023 | 4.78 | -0.06 | -1.24% | 4.89 | 5.09 | 4.77 | 1,369,873 |
| Jan 17 2023 | 4.84 | 0.20 | 4.31% | 4.68 | 4.86 | 4.65 | 1,266,840 |
| Jan 16 2023 | 4.64 | 0.00 | +0.00% | 4.64 | 4.70 | 4.50 | 0 |
| Jan 13 2023 | 4.64 | 0.00 | 0.0% | 4.64 | 4.70 | 4.50 | 956,345 |
| Jan 12 2023 | 4.64 | 0.23 | 5.22% | 4.48 | 4.67 | 4.46 | 1,675,444 |
| Jan 11 2023 | 4.41 | -0.02 | -0.45% | 4.48 | 4.49 | 4.345 | 868,549 |
| Jan 10 2023 | 4.43 | 0.06 | 1.37% | 4.40 | 4.50 | 4.27 | 1,287,588 |
| Jan 09 2023 | 4.37 | 0.00 | 0.0% | 4.46 | 4.55 | 4.325 | 1,238,868 |
| Jan 06 2023 | 4.37 | 0.11 | 2.58% | 4.35 | 4.43 | 4.27 | 817,010 |
| Jan 05 2023 | 4.26 | 0.04 | 0.95% | 4.19 | 4.30 | 4.16 | 1,200,185 |
| Jan 04 2023 | 4.22 | -0.03 | -0.71% | 4.16 | 4.309 | 4.11 | 1,595,683 |
| Jan 03 2023 | 4.25 | -0.31 | -6.8% | 4.50 | 4.53 | 4.135 | 2,070,833 |
| Jan 02 2023 | 4.56 | 0.00 | +0.00% | 4.43 | 4.565 | 4.33 | 0 |
| Dec 30 2022 | 4.56 | 0.09 | 2.01% | 4.43 | 4.565 | 4.33 | 1,298,329 |
| Dec 29 2022 | 4.47 | 0.08 | 1.82% | 4.40 | 4.525 | 4.3819 | 1,039,299 |
| Dec 28 2022 | 4.39 | -0.29 | -6.2% | 4.64 | 4.67 | 4.32 | 1,731,077 |
| Dec 27 2022 | 4.68 | 0.10 | 2.18% | 4.64 | 4.68 | 4.56 | 1,053,728 |
| Dec 26 2022 | 4.58 | 0.00 | +0.00% | 4.43 | 4.58 | 4.41 | 0 |
| Dec 23 2022 | 4.58 | 0.20 | 4.57% | 4.43 | 4.58 | 4.41 | 1,004,142 |