Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EGYR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.45 | -0.02 | -0.58% | 3.43 | 3.48 | 3.21 | 255 |
| May 20 2024 | 3.47 | -0.05 | -1.42% | 3.52 | 3.52 | 3.41 | 229 |
| May 17 2024 | 3.52 | 0.06 | 1.73% | 3.44 | 3.54 | 3.43 | 140 |
| May 16 2024 | 3.46 | 0.02 | 0.58% | 3.45 | 3.50 | 3.44 | 1,056 |
| May 15 2024 | 3.44 | 0.04 | 1.18% | 3.42 | 3.59 | 3.40 | 125 |
| May 14 2024 | 3.40 | -0.05 | -1.45% | 3.46 | 3.48 | 3.40 | 1,234 |
| May 13 2024 | 3.45 | 0.00 | 0.00% | 3.46 | 3.48 | 3.45 | 121 |
| May 10 2024 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 3.43 | 59 |
| May 09 2024 | 3.45 | -0.03 | -0.86% | 3.47 | 3.51 | 3.44 | 120 |
| May 08 2024 | 3.48 | -0.03 | -0.85% | 3.48 | 3.48 | 3.46 | 227 |
| May 07 2024 | 3.51 | -0.02 | -0.57% | 3.54 | 3.57 | 3.49 | 71 |
| May 06 2024 | 3.53 | 0.05 | 1.44% | 3.48 | 3.53 | 3.37 | 301 |
| May 03 2024 | 3.48 | -0.14 | -3.87% | 3.62 | 3.62 | 3.36 | 1,260 |
| May 02 2024 | 3.62 | -0.02 | -0.55% | 3.59 | 3.64 | 3.51 | 259 |
| Apr 30 2024 | 3.64 | 0.08 | 2.25% | 3.64 | 3.64 | 3.62 | 46 |
| Apr 29 2024 | 3.56 | -0.03 | -0.84% | 3.59 | 3.74 | 3.56 | 296 |
| Apr 26 2024 | 3.59 | 0.03 | 0.84% | 3.55 | 3.70 | 3.55 | 216 |
| Apr 25 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.47 | 70 |
| Apr 24 2024 | 3.56 | -0.17 | -4.56% | 3.73 | 3.73 | 3.46 | 444 |
| Apr 23 2024 | 3.73 | -0.01 | -0.27% | 3.75 | 3.78 | 3.62 | 68 |
| Apr 22 2024 | 3.74 | -0.01 | -0.27% | 3.76 | 3.76 | 3.65 | 285 |
| Apr 19 2024 | 3.75 | -0.07 | -1.83% | 3.83 | 3.83 | 3.75 | 160 |
| Apr 18 2024 | 3.82 | 0.15 | 4.09% | 3.70 | 3.89 | 3.67 | 465 |
| Apr 17 2024 | 3.67 | -0.40 | -9.83% | 4.07 | 4.07 | 3.65 | 2,046 |
| Apr 16 2024 | 4.07 | -0.33 | -7.50% | 4.45 | 4.45 | 4.07 | 16 |
| Apr 15 2024 | 4.40 | -0.10 | -2.22% | 4.50 | 4.50 | 4.16 | 319 |
| Apr 12 2024 | 4.50 | -0.13 | -2.81% | 4.64 | 4.69 | 4.50 | 573 |
| Apr 11 2024 | 4.63 | -0.07 | -1.49% | 4.69 | 4.69 | 4.50 | 125 |
| Apr 10 2024 | 4.70 | 0.11 | 2.40% | 4.60 | 4.79 | 4.46 | 221 |
| Apr 09 2024 | 4.59 | 0.03 | 0.66% | 4.56 | 4.66 | 4.45 | 258 |
| Apr 08 2024 | 4.56 | -0.04 | -0.87% | 4.60 | 4.60 | 4.39 | 198 |
| Apr 05 2024 | 4.60 | -0.04 | -0.86% | 4.54 | 4.74 | 4.54 | 48 |
| Apr 04 2024 | 4.64 | 0.05 | 1.09% | 4.60 | 4.81 | 4.60 | 31 |
| Apr 03 2024 | 4.59 | -0.05 | -1.08% | 4.64 | 4.83 | 4.08 | 553 |
| Apr 02 2024 | 4.64 | -0.03 | -0.64% | 4.57 | 4.86 | 4.57 | 61 |
| Apr 01 2024 | 4.67 | -0.12 | -2.51% | 4.79 | 4.92 | 4.66 | 103 |
| Mar 28 2024 | 4.79 | 0.07 | 1.48% | 4.74 | 4.93 | 4.67 | 296 |
| Mar 27 2024 | 4.72 | -0.04 | -0.84% | 4.75 | 4.75 | 4.66 | 136 |
| Mar 26 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.87 | 4.75 | 221 |
| Mar 25 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 4.75 | 63 |
| Mar 22 2024 | 4.74 | -0.01 | -0.21% | 4.74 | 4.80 | 4.74 | 173 |
| Mar 21 2024 | 4.75 | -0.19 | -3.85% | 4.94 | 4.94 | 4.65 | 371 |
| Mar 20 2024 | 4.94 | -0.05 | -1.00% | 4.99 | 4.99 | 4.72 | 97 |
| Mar 19 2024 | 4.99 | -0.01 | -0.20% | 4.99 | 4.99 | 4.32 | 2,206 |
| Mar 18 2024 | 5.00 | -0.14 | -2.72% | 5.10 | 5.14 | 4.80 | 586 |
| Mar 15 2024 | 5.14 | -0.06 | -1.15% | 5.20 | 5.20 | 5.14 | 282 |
| Mar 14 2024 | 5.20 | 0.01 | 0.19% | 5.21 | 5.27 | 5.13 | 84 |
| Mar 13 2024 | 5.19 | 0.00 | 0.00% | 5.17 | 5.28 | 5.17 | 55 |
| Mar 12 2024 | 5.19 | -0.12 | -2.26% | 5.31 | 5.31 | 5.19 | 191 |
| Mar 11 2024 | 5.31 | 0.12 | 2.31% | 5.21 | 5.34 | 5.14 | 105 |
| Mar 08 2024 | 5.19 | -0.01 | -0.19% | 5.23 | 5.30 | 5.18 | 51 |
| Mar 07 2024 | 5.20 | -0.12 | -2.26% | 5.32 | 5.32 | 5.20 | 128 |
| Mar 06 2024 | 5.32 | 0.02 | 0.38% | 5.30 | 5.34 | 5.25 | 91 |
| Mar 05 2024 | 5.30 | 0.15 | 2.91% | 5.15 | 5.30 | 5.15 | 70 |
| Mar 04 2024 | 5.15 | -0.15 | -2.83% | 5.21 | 5.28 | 5.15 | 264 |
| Mar 01 2024 | 5.30 | -0.01 | -0.19% | 5.28 | 5.30 | 5.23 | 17 |
| Feb 29 2024 | 5.31 | -0.02 | -0.38% | 5.33 | 5.40 | 5.31 | 207 |
| Feb 28 2024 | 5.33 | -0.10 | -1.84% | 5.41 | 5.52 | 5.06 | 2,727 |
| Feb 27 2024 | 5.43 | -0.09 | -1.63% | 5.57 | 5.59 | 5.42 | 215 |
| Feb 26 2024 | 5.52 | 0.11 | 2.03% | 5.43 | 5.59 | 5.41 | 93 |
| Feb 23 2024 | 5.41 | -0.24 | -4.25% | 5.65 | 5.65 | 5.41 | 150 |
| Feb 22 2024 | 5.65 | 0.17 | 3.10% | 5.49 | 5.65 | 5.45 | 67 |
