Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 3.450
-0.120 (-3.36%)
At close: Aug 4, 2025
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.45 | 3.56 | 3.43 | 3.52 | 3.52 | 2.03% | 327,256 |
| Aug 4, 2025 | 3.57 | 3.60 | 3.45 | 3.45 | 3.45 | -3.36% | 440,175 |
| Aug 3, 2025 | 3.47 | 3.81 | 3.44 | 3.57 | 3.57 | 2.88% | 906,294 |
| Jul 31, 2025 | 3.50 | 3.65 | 3.43 | 3.47 | 3.47 | -0.86% | 222,009 |
| Jul 30, 2025 | 3.72 | 3.79 | 3.31 | 3.50 | 3.50 | -5.91% | 1,053,976 |
| Jul 29, 2025 | 3.71 | 3.79 | 3.70 | 3.72 | 3.72 | 0.27% | 197,305 |
| Jul 28, 2025 | 3.79 | 3.84 | 3.68 | 3.71 | 3.71 | -2.11% | 184,909 |
| Jul 27, 2025 | 3.73 | 3.88 | 3.67 | 3.79 | 3.79 | 1.61% | 649,914 |
| Jul 23, 2025 | 3.90 | 3.92 | 3.73 | 3.73 | 3.73 | -4.36% | 1,410,775 |
| Jul 22, 2025 | 3.99 | 4.09 | 3.87 | 3.90 | 3.90 | -2.26% | 457,761 |
| Jul 21, 2025 | 3.90 | 4.19 | 3.94 | 3.99 | 3.99 | 2.31% | 564,760 |
| Jul 20, 2025 | 3.89 | 3.96 | 3.86 | 3.90 | 3.90 | 0.26% | 102,855 |
| Jul 17, 2025 | 3.86 | 4.05 | 3.80 | 3.89 | 3.89 | 0.78% | 783,246 |
| Jul 16, 2025 | 4.05 | 4.07 | 3.85 | 3.86 | 3.86 | -4.69% | 975,456 |
| Jul 15, 2025 | 4.10 | 4.14 | 4.03 | 4.05 | 4.05 | -1.22% | 379,805 |
| Jul 14, 2025 | 4.20 | 4.30 | 4.08 | 4.10 | 4.10 | -2.38% | 820,938 |
| Jul 13, 2025 | 4.10 | 4.25 | 4.10 | 4.20 | 4.20 | 2.44% | 401,836 |
| Jul 10, 2025 | 4.19 | 4.25 | 4.09 | 4.10 | 4.10 | -2.15% | 614,093 |
| Jul 9, 2025 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 139,272 |
| Jul 7, 2025 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | - | 94,930 |
| Jul 6, 2025 | 4.28 | 4.40 | 4.19 | 4.20 | 4.20 | -1.87% | 802,530 |
| Jul 2, 2025 | 4.28 | 4.38 | 4.20 | 4.28 | 4.28 | - | 35,100 |
| Jul 1, 2025 | 4.44 | 4.43 | 4.24 | 4.28 | 4.28 | -3.60% | 203,305 |
| Jun 30, 2025 | 4.43 | 4.51 | 4.36 | 4.44 | 4.44 | 0.23% | 86,994 |
| Jun 29, 2025 | 4.30 | 4.48 | 4.30 | 4.43 | 4.43 | 3.02% | 115,815 |
| Jun 25, 2025 | 4.43 | 4.43 | 4.28 | 4.30 | 4.30 | -2.93% | 137,679 |
| Jun 24, 2025 | 4.39 | 4.54 | 4.35 | 4.43 | 4.43 | 0.91% | 75,394 |
| Jun 23, 2025 | 4.14 | 4.44 | 4.17 | 4.39 | 4.39 | 6.04% | 91,066 |
| Jun 22, 2025 | 4.14 | 4.28 | 3.71 | 4.14 | 4.14 | - | 76,492 |
| Jun 19, 2025 | 4.41 | 4.54 | 4.10 | 4.14 | 4.14 | -6.12% | 196,784 |
| Jun 18, 2025 | 4.24 | 4.64 | 4.16 | 4.41 | 4.41 | 4.01% | 567,037 |
| Jun 17, 2025 | 4.35 | 4.40 | 4.11 | 4.24 | 4.24 | -2.53% | 109,353 |
| Jun 16, 2025 | 4.26 | 4.44 | 4.18 | 4.35 | 4.35 | 2.11% | 73,047 |
| Jun 15, 2025 | 4.41 | 4.36 | 3.76 | 4.26 | 4.26 | -3.40% | 73,410 |
| Jun 12, 2025 | 4.41 | 4.45 | 4.33 | 4.41 | 4.41 | - | 33,626 |
| Jun 11, 2025 | 4.44 | 4.48 | 4.40 | 4.41 | 4.41 | -0.68% | 87,312 |
| Jun 10, 2025 | 4.31 | 4.48 | 4.31 | 4.44 | 4.44 | 3.02% | 82,389 |
| Jun 4, 2025 | 4.31 | 4.35 | 4.30 | 4.31 | 4.31 | - | 8,526 |
| Jun 3, 2025 | 4.31 | 4.35 | 4.25 | 4.31 | 4.31 | - | 18,282 |
| Jun 2, 2025 | 4.31 | 4.33 | 4.23 | 4.31 | 4.31 | - | 67,028 |
| Jun 1, 2025 | 4.26 | 4.33 | 4.24 | 4.31 | 4.31 | 1.17% | 75,083 |
| May 29, 2025 | 4.26 | 4.33 | 4.21 | 4.26 | 4.26 | - | 108,462 |
| May 28, 2025 | 4.26 | 4.29 | 4.22 | 4.26 | 4.26 | - | 23,493 |
| May 27, 2025 | 4.26 | 4.29 | 4.11 | 4.26 | 4.26 | - | 21,373 |
| May 26, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 90,126 |
| May 25, 2025 | 4.29 | 4.37 | 4.27 | 4.30 | 4.30 | 0.23% | 145,441 |
| May 22, 2025 | 4.29 | 4.37 | 4.28 | 4.29 | 4.29 | - | 56,894 |
| May 21, 2025 | 4.29 | 4.35 | 4.20 | 4.29 | 4.29 | - | 74,251 |
| May 20, 2025 | 4.29 | 4.37 | 4.24 | 4.29 | 4.29 | - | 62,787 |
| May 19, 2025 | 4.38 | 4.43 | 4.26 | 4.29 | 4.29 | -2.05% | 95,640 |