Register to chat with like-minded investors on our interactive forums.
EGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21 2024 | 6.32 | -0.07 | -1.10% | 6.40 | 6.41 | 6.31 | 1,435,456 |
| Jun 20 2024 | 6.39 | 0.12 | 1.91% | 6.31 | 6.39 | 6.21 | 854,040 |
| Jun 18 2024 | 6.27 | 0.20 | 3.29% | 6.12 | 6.32 | 6.095 | 760,663 |
| Jun 17 2024 | 6.07 | -0.03 | -0.49% | 6.12 | 6.14 | 5.96 | 1,107,845 |
| Jun 14 2024 | 6.10 | -0.29 | -4.54% | 6.38 | 6.38 | 6.10 | 915,694 |
| Jun 13 2024 | 6.39 | -0.10 | -1.54% | 6.54 | 6.5599 | 6.325 | 1,292,947 |
| Jun 12 2024 | 6.49 | 0.07 | 1.09% | 6.49 | 6.61 | 6.40 | 1,189,815 |
| Jun 11 2024 | 6.42 | 0.36 | 5.94% | 6.09 | 6.44 | 6.045 | 1,029,763 |
| Jun 10 2024 | 6.06 | 0.17 | 2.89% | 5.94 | 6.09 | 5.93 | 709,599 |
| Jun 07 2024 | 5.89 | -0.07 | -1.17% | 5.81 | 5.99 | 5.81 | 581,126 |
| Jun 06 2024 | 5.96 | 0.00 | 0.00% | 5.92 | 6.00 | 5.87 | 673,198 |
| Jun 05 2024 | 5.96 | -0.04 | -0.67% | 6.02 | 6.07 | 5.905 | 702,765 |
| Jun 04 2024 | 6.00 | -0.21 | -3.38% | 6.13 | 6.14 | 5.88 | 1,389,660 |
| Jun 03 2024 | 6.21 | -0.17 | -2.66% | 6.41 | 6.49 | 6.14 | 1,355,347 |
| May 31 2024 | 6.38 | 0.09 | 1.43% | 6.33 | 6.60 | 6.32 | 3,379,369 |
| May 30 2024 | 6.29 | 0.04 | 0.64% | 6.25 | 6.345 | 6.25 | 804,444 |
| May 29 2024 | 6.25 | 0.01 | 0.16% | 6.24 | 6.265 | 6.17 | 771,616 |
| May 28 2024 | 6.24 | 0.29 | 4.87% | 5.98 | 6.34 | 5.98 | 732,068 |
| May 24 2024 | 5.95 | 0.03 | 0.51% | 5.90 | 5.99 | 5.88 | 1,091,635 |
| May 23 2024 | 5.92 | -0.08 | -1.33% | 6.07 | 6.16 | 5.88 | 902,415 |
| May 22 2024 | 6.00 | -0.27 | -4.31% | 6.27 | 6.29 | 5.93 | 1,101,817 |
| May 21 2024 | 6.27 | -0.05 | -0.79% | 6.30 | 6.38 | 6.255 | 844,853 |
| May 20 2024 | 6.32 | 0.17 | 2.76% | 6.17 | 6.36 | 6.15 | 678,719 |
| May 17 2024 | 6.15 | -0.02 | -0.32% | 6.20 | 6.225 | 6.14 | 764,940 |
| May 16 2024 | 6.17 | -0.15 | -2.37% | 6.29 | 6.349 | 6.12 | 881,712 |
| May 15 2024 | 6.32 | 0.11 | 1.77% | 6.19 | 6.38 | 6.17 | 1,232,565 |
| May 14 2024 | 6.21 | 0.17 | 2.81% | 6.05 | 6.22 | 5.98 | 1,226,634 |
| May 13 2024 | 6.04 | -0.16 | -2.58% | 6.21 | 6.28 | 6.02 | 1,115,948 |
| May 10 2024 | 6.20 | -0.02 | -0.32% | 6.28 | 6.31 | 6.18 | 690,184 |
| May 09 2024 | 6.22 | 0.17 | 2.81% | 6.06 | 6.25 | 6.06 | 1,155,304 |
| May 08 2024 | 6.05 | -0.26 | -4.12% | 6.37 | 6.45 | 6.03 | 1,286,528 |
| May 07 2024 | 6.31 | -0.03 | -0.47% | 6.34 | 6.39 | 6.25 | 1,095,351 |
| May 06 2024 | 6.34 | 0.07 | 1.12% | 6.32 | 6.43 | 6.30 | 746,989 |
| May 03 2024 | 6.27 | 0.02 | 0.32% | 6.25 | 6.32 | 6.17 | 974,202 |
| May 02 2024 | 6.25 | 0.10 | 1.63% | 6.25 | 6.29 | 6.14 | 966,519 |
| May 01 2024 | 6.15 | -0.25 | -3.91% | 6.43 | 6.51 | 6.11 | 1,059,516 |
| Apr 30 2024 | 6.40 | -0.26 | -3.90% | 6.68 | 6.68 | 6.37 | 1,201,997 |
| Apr 29 2024 | 6.66 | 0.27 | 4.23% | 6.61 | 6.74 | 6.56 | 1,408,513 |
