Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 3.710
-0.020 (-0.54%)
At close: Dec 22, 2025
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.71 | 3.75 | 3.64 | 3.68 | 3.68 | -0.81% | 717,524 |
| Dec 22, 2025 | 3.73 | 3.90 | 3.71 | 3.71 | 3.71 | -0.54% | 1,669,741 |
| Dec 21, 2025 | 3.79 | 3.77 | 3.72 | 3.73 | 3.73 | -1.58% | 486,663 |
| Dec 18, 2025 | 3.82 | 3.90 | 3.70 | 3.79 | 3.79 | -0.79% | 2,461,755 |
| Dec 17, 2025 | 3.87 | 4.03 | 3.78 | 3.82 | 3.82 | -1.29% | 3,605,624 |
| Dec 16, 2025 | 3.57 | 4.09 | 3.56 | 3.87 | 3.87 | 8.40% | 6,142,257 |
| Dec 15, 2025 | 3.50 | 3.71 | 3.50 | 3.57 | 3.57 | 2.00% | 1,480,229 |
| Dec 14, 2025 | 3.53 | 3.56 | 3.49 | 3.50 | 3.50 | -0.85% | 393,455 |
| Dec 11, 2025 | 3.53 | 3.60 | 3.51 | 3.53 | 3.53 | - | 248,212 |
| Dec 10, 2025 | 3.49 | 3.67 | 3.50 | 3.53 | 3.53 | 1.15% | 1,320,924 |
| Dec 9, 2025 | 3.46 | 3.52 | 3.47 | 3.49 | 3.49 | 0.87% | 317,445 |
| Dec 8, 2025 | 3.49 | 3.54 | 3.46 | 3.46 | 3.46 | -0.86% | 424,843 |
| Dec 7, 2025 | 3.46 | 3.56 | 3.47 | 3.49 | 3.49 | 0.87% | 497,586 |
| Dec 4, 2025 | 3.46 | 3.53 | 3.45 | 3.46 | 3.46 | - | 353,840 |
| Dec 3, 2025 | 3.48 | 3.53 | 3.41 | 3.46 | 3.46 | -0.57% | 336,143 |
| Dec 2, 2025 | 3.50 | 3.59 | 3.48 | 3.48 | 3.48 | -0.57% | 442,387 |
| Dec 1, 2025 | 3.52 | 3.59 | 3.48 | 3.50 | 3.50 | -0.57% | 250,999 |
| Nov 30, 2025 | 3.49 | 3.60 | 3.50 | 3.52 | 3.52 | 0.86% | 200,456 |
| Nov 27, 2025 | 3.47 | 3.52 | 3.47 | 3.49 | 3.49 | 0.58% | 121,428 |
| Nov 26, 2025 | 3.47 | 3.54 | 3.45 | 3.47 | 3.47 | - | 97,049 |
| Nov 25, 2025 | 3.57 | 3.62 | 3.45 | 3.47 | 3.47 | -2.80% | 564,080 |
| Nov 24, 2025 | 3.64 | 3.67 | 3.53 | 3.57 | 3.57 | -1.92% | 393,692 |
| Nov 23, 2025 | 3.61 | 3.70 | 3.62 | 3.64 | 3.64 | 0.83% | 251,978 |
| Nov 20, 2025 | 3.61 | 3.71 | 3.59 | 3.61 | 3.61 | - | 625,267 |
| Nov 19, 2025 | 3.60 | 3.73 | 3.56 | 3.61 | 3.61 | 0.28% | 1,316,543 |
| Nov 18, 2025 | 3.49 | 3.65 | 3.47 | 3.60 | 3.60 | 3.15% | 737,046 |
| Nov 17, 2025 | 3.51 | 3.54 | 3.46 | 3.49 | 3.49 | -0.57% | 164,746 |
| Nov 16, 2025 | 3.49 | 3.56 | 2.80 | 3.51 | 3.51 | 0.57% | 627,613 |
| Nov 13, 2025 | 3.49 | 3.55 | 3.46 | 3.49 | 3.49 | - | 153,364 |
| Nov 12, 2025 | 3.50 | 3.55 | 3.48 | 3.49 | 3.49 | -0.29% | 231,521 |
| Nov 11, 2025 | 3.51 | 3.55 | 3.48 | 3.50 | 3.50 | -0.28% | 186,037 |
| Nov 10, 2025 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | -1.13% | 123,671 |
| Nov 9, 2025 | 3.51 | 3.58 | 3.50 | 3.55 | 3.55 | 1.14% | 239,534 |
| Nov 6, 2025 | 3.48 | 3.58 | 3.46 | 3.51 | 3.51 | 0.86% | 342,338 |
| Nov 5, 2025 | 3.53 | 3.63 | 3.46 | 3.48 | 3.48 | -1.42% | 841,393 |
| Nov 4, 2025 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | 0.28% | 482,232 |
| Nov 3, 2025 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 338,157 |
| Nov 2, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 386,502 |
| Oct 30, 2025 | 3.56 | 3.73 | 3.53 | 3.54 | 3.54 | -0.56% | 1,147,918 |
| Oct 29, 2025 | 3.56 | 3.66 | 3.51 | 3.56 | 3.56 | - | 1,726,762 |
| Oct 28, 2025 | 3.58 | 3.63 | 3.54 | 3.56 | 3.56 | -0.56% | 422,250 |
| Oct 27, 2025 | 3.59 | 3.65 | 3.55 | 3.58 | 3.58 | -0.28% | 438,317 |
| Oct 26, 2025 | 3.67 | 3.68 | 3.56 | 3.59 | 3.59 | -2.18% | 644,439 |
| Oct 23, 2025 | 3.69 | 3.71 | 3.62 | 3.67 | 3.67 | -0.54% | 614,036 |
| Oct 22, 2025 | 3.66 | 3.80 | 3.63 | 3.69 | 3.69 | 0.82% | 1,021,514 |
| Oct 21, 2025 | 3.63 | 3.72 | 3.61 | 3.66 | 3.66 | 0.83% | 966,191 |
| Oct 20, 2025 | 3.68 | 3.75 | 3.60 | 3.63 | 3.63 | -1.36% | 1,915,608 |
| Oct 19, 2025 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | 1.66% | 420,537 |
| Oct 16, 2025 | 3.65 | 3.73 | 3.60 | 3.62 | 3.62 | -0.82% | 389,888 |
| Oct 15, 2025 | 3.71 | 3.74 | 3.61 | 3.65 | 3.65 | -1.62% | 239,494 |