EASB.CA,0P0000EOUG,86219 (EASB.CA)
EGX - EGX Delayed price. Currency in EGP
Add to watchlist
At close: 11:00PM EEST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EGPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 4.26 | 4.35 | 4.05 | 4.21 | 4.21 | 249,130 |
| 02 Oct 2024 | 4.41 | 4.56 | 4.20 | 4.26 | 4.26 | 321,432 |
| 01 Oct 2024 | 4.48 | 4.64 | 4.40 | 4.41 | 4.41 | 440,725 |
| 30 Sept 2024 | 4.61 | 4.67 | 4.45 | 4.48 | 4.48 | 405,065 |
| 29 Sept 2024 | 4.60 | 4.72 | 4.51 | 4.61 | 4.61 | 540,469 |
| 26 Sept 2024 | 4.47 | 4.86 | 4.41 | 4.60 | 4.60 | 1,766,619 |
| 25 Sept 2024 | 4.52 | 4.62 | 4.45 | 4.47 | 4.47 | 282,397 |
| 24 Sept 2024 | 4.47 | 4.86 | 4.41 | 4.60 | 4.60 | 1,766,619 |
| 23 Sept 2024 | 4.37 | 4.90 | 4.32 | 4.43 | 4.43 | 541,859 |
| 22 Sept 2024 | 4.53 | 4.55 | 4.31 | 4.37 | 4.37 | 501,631 |
| 19 Sept 2024 | 4.62 | 4.82 | 4.46 | 4.53 | 4.53 | 816,971 |
| 18 Sept 2024 | 5.04 | 5.07 | 4.53 | 4.62 | 4.62 | 1,261,686 |
| 17 Sept 2024 | 5.07 | 5.70 | 4.90 | 5.04 | 5.04 | 3,205,987 |
| 16 Sept 2024 | 4.23 | 5.07 | 4.11 | 5.07 | 5.07 | 2,902,328 |
| 12 Sept 2024 | 4.20 | 4.75 | 3.81 | 4.23 | 4.23 | 2,103,203 |
| 11 Sept 2024 | 5.22 | 6.26 | 4.18 | 4.20 | 4.20 | 3,851,943 |
| 10 Sept 2024 | 4.35 | 5.22 | 3.65 | 5.22 | 5.22 | 2,047,564 |
| 09 Sept 2024 | 3.63 | 4.35 | 4.35 | 4.35 | 4.35 | 206,409 |
| 08 Sept 2024 | 3.03 | 3.63 | 3.20 | 3.63 | 3.63 | 482,536 |
| 05 Sept 2024 | 3.03 | 3.63 | 3.63 | 3.03 | 3.03 | 331,204 |
| 04 Sept 2024 | 2.53 | 3.03 | 3.03 | 3.03 | 3.03 | 154,168 |
| 03 Sept 2024 | 2.11 | 2.53 | 2.16 | 2.53 | 2.53 | 410,426 |
| 02 Sept 2024 | 2.11 | 2.16 | 2.10 | 2.11 | 2.11 | 48,646 |
| 01 Sept 2024 | 2.11 | 2.16 | 2.03 | 2.11 | 2.11 | 37,004 |
| 29 Aug 2024 | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | 75,142 |
| 28 Aug 2024 | 2.08 | 2.13 | 2.09 | 2.11 | 2.11 | 169,583 |
| 27 Aug 2024 | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | 110,135 |
| 26 Aug 2024 | 2.09 | 2.14 | 2.06 | 2.08 | 2.08 | 144,573 |
| 25 Aug 2024 | 2.11 | 2.12 | 2.03 | 2.09 | 2.09 | 217,109 |
| 22 Aug 2024 | 2.11 | 2.07 | 2.02 | 2.11 | 2.11 | 122,577 |
| 21 Aug 2024 | 2.11 | 2.08 | 2.02 | 2.11 | 2.11 | 89,891 |
| 20 Aug 2024 | 2.11 | 2.08 | 1.99 | 2.11 | 2.11 | 42,685 |
| 19 Aug 2024 | 2.11 | 2.09 | 1.96 | 2.11 | 2.11 | 144,783 |
| 18 Aug 2024 | 2.11 | 2.12 | 2.02 | 2.11 | 2.11 | 74,118 |
| 15 Aug 2024 | 2.11 | 2.12 | 2.05 | 2.11 | 2.11 | 73,688 |
| 14 Aug 2024 | 2.09 | 2.17 | 2.08 | 2.11 | 2.11 | 272,832 |
| 13 Aug 2024 | 2.08 | 2.13 | 2.01 | 2.09 | 2.09 | 250,886 |
| 12 Aug 2024 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | 312,494 |
| 11 Aug 2024 | 2.07 | 2.14 | 2.04 | 2.05 | 2.05 | 768,410 |
| 08 Aug 2024 | 1.92 | 2.17 | 1.91 | 2.07 | 2.07 | 490,408 |
| 07 Aug 2024 | 1.99 | 1.99 | 1.82 | 1.92 | 1.92 | 456,591 |
| 06 Aug 2024 | 2.19 | 2.25 | 1.94 | 1.99 | 1.99 | 1,085,851 |
| 05 Aug 2024 | 2.73 | 2.68 | 2.19 | 2.19 | 2.19 | 499,902 |
| 04 Aug 2024 | 2.73 | 2.73 | 2.50 | 2.73 | 2.73 | 36,500 |
| 01 Aug 2024 | 2.73 | 2.70 | 2.61 | 2.73 | 2.73 | 64,618 |
| 31 July 2024 | 2.73 | 2.76 | 2.60 | 2.73 | 2.73 | 106,652 |
| 30 July 2024 | 2.73 | 2.80 | 2.63 | 2.73 | 2.73 | 48,864 |
| 29 July 2024 | 2.73 | 2.80 | 2.73 | 2.73 | 2.73 | 6,690 |
| 28 July 2024 | 2.85 | 2.83 | 2.70 | 2.73 | 2.73 | 117,848 |
| 24 July 2024 | 2.85 | 2.82 | 2.72 | 2.85 | 2.85 | 56,738 |
| 23 July 2024 | 2.85 | 2.83 | 2.73 | 2.85 | 2.85 | 86,219 |
| 22 July 2024 | 2.85 | 2.87 | 2.75 | 2.85 | 2.85 | 35,657 |
| 21 July 2024 | 2.85 | 2.89 | 2.78 | 2.85 | 2.85 | 38,196 |
| 18 July 2024 | 2.85 | 2.92 | 2.81 | 2.85 | 2.85 | 77,310 |
| 17 July 2024 | 3.07 | 2.99 | 2.74 | 2.85 | 2.85 | 114,444 |
| 16 July 2024 | 3.07 | 3.07 | 2.76 | 3.07 | 3.07 | 59,569 |
| 15 July 2024 | 3.07 | 3.05 | 2.92 | 3.07 | 3.07 | 73,272 |
| 14 July 2024 | 3.07 | 3.22 | 2.95 | 3.07 | 3.07 | 44,232 |
| 10 July 2024 | 3.07 | 3.05 | 2.87 | 3.07 | 3.07 | 6,358 |
| 09 July 2024 | 3.07 | 3.07 | 2.85 | 3.07 | 3.07 | 44,397 |
| 08 July 2024 | 3.07 | 3.09 | 2.82 | 3.07 | 3.07 | 63,106 |
| 07 July 2024 | 2.89 | 3.15 | 2.86 | 3.07 | 3.07 | 157,278 |
| 04 July 2024 | 2.89 | 2.89 | 2.73 | 2.89 | 2.89 | 70,616 |
| 03 July 2024 | 2.89 | 2.90 | 2.80 | 2.89 | 2.89 | 40,285 |
| 02 July 2024 | 2.89 | 2.91 | 2.83 | 2.89 | 2.89 | 70,598 |
| 01 July 2024 | - | - | - | - | - | - |
| 27 June 2024 | 3.77 | 3.34 | 3.02 | 3.04 | 3.04 | 248,519 |
| 26 June 2024 | 3.77 | 3.22 | 3.18 | 3.77 | 3.77 | 36,690 |
| 25 June 2024 | 3.77 | 3.28 | 3.20 | 3.77 | 3.77 | 38,366 |
| 24 June 2024 | 3.77 | 3.49 | 3.25 | 3.77 | 3.77 | 23,002 |
| 23 June 2024 | 3.77 | 3.49 | 3.27 | 3.77 | 3.77 | 28,133 |
| 13 June 2024 | 3.77 | 3.77 | 3.18 | 3.77 | 3.77 | 76,310 |
| 12 June 2024 | 3.77 | 3.33 | 3.30 | 3.77 | 3.77 | 7,424 |
| 11 June 2024 | 3.77 | 3.35 | 3.30 | 3.77 | 3.77 | 6,099 |
| 10 June 2024 | 3.77 | 3.50 | 3.33 | 3.77 | 3.77 | 8,497 |
| 09 June 2024 | 3.77 | 3.71 | 3.42 | 3.77 | 3.77 | 526 |
| 06 June 2024 | 3.77 | 3.77 | 3.40 | 3.77 | 3.77 | 17,815 |
| 05 June 2024 | 3.77 | 3.75 | 3.47 | 3.77 | 3.77 | 14,250 |
| 04 June 2024 | 3.77 | 4.00 | 3.30 | 3.77 | 3.77 | 77,812 |
| 03 June 2024 | 4.59 | 4.24 | 3.68 | 3.77 | 3.77 | 105,809 |
| 02 June 2024 | 4.59 | 4.59 | 3.68 | 4.59 | 4.59 | 55,846 |
| 30 May 2024 | 4.59 | 4.59 | 3.70 | 4.59 | 4.59 | 63,008 |
| 29 May 2024 | 4.59 | 3.97 | 3.75 | 4.59 | 4.59 | 46,189 |
| 28 May 2024 | 4.59 | 3.96 | 3.80 | 4.59 | 4.59 | 47,214 |
| 27 May 2024 | 4.59 | 4.59 | 3.88 | 4.59 | 4.59 | 74,051 |
| 26 May 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 23 May 2024 | 4.59 | 4.59 | 3.87 | 4.59 | 4.59 | 3,319 |
| 22 May 2024 | 4.59 | 4.10 | 3.85 | 4.59 | 4.59 | 8,691 |
| 21 May 2024 | 4.59 | 4.06 | 3.85 | 4.59 | 4.59 | 13,152 |
| 20 May 2024 | 4.59 | 4.59 | 3.91 | 4.59 | 4.59 | 7,983 |
| 19 May 2024 | 4.59 | 4.10 | 3.85 | 4.00 | 4.00 | 42,054 |
| 16 May 2024 | 4.59 | 4.59 | 3.81 | 4.59 | 4.59 | 1,311 |
| 15 May 2024 | 4.59 | 4.00 | 3.78 | 4.59 | 4.59 | 5,167 |
| 14 May 2024 | 4.59 | 4.00 | 4.00 | 4.59 | 4.59 | 38,865 |
| 13 May 2024 | 4.59 | 4.59 | 4.00 | 4.59 | 4.59 | 16,572 |
| 12 May 2024 | 4.59 | 4.59 | 3.70 | 4.59 | 4.59 | 4,813 |
| 09 May 2024 | 4.59 | 4.59 | 4.00 | 4.59 | 4.59 | 32,163 |
| 08 May 2024 | 4.59 | 4.59 | 4.25 | 4.59 | 4.59 | 1,210 |
| 07 May 2024 | 4.59 | 4.50 | 4.13 | 4.59 | 4.59 | 3,675 |
| 02 May 2024 | 4.59 | 4.59 | 4.00 | 4.59 | 4.59 | 7,183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.