Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 3.920
+0.030 (0.77%)
At close: Sep 8, 2025
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.92 | 3.99 | 3.86 | 3.89 | 3.89 | -0.77% | 630,511 |
| Sep 8, 2025 | 3.89 | 4.07 | 3.87 | 3.92 | 3.92 | 0.77% | 782,150 |
| Sep 7, 2025 | 3.91 | 3.98 | 3.85 | 3.89 | 3.89 | -0.51% | 313,186 |
| Sep 3, 2025 | 3.94 | 4.07 | 3.88 | 3.91 | 3.91 | -0.76% | 620,508 |
| Sep 2, 2025 | 3.78 | 4.15 | 3.75 | 3.94 | 3.94 | 4.23% | 3,362,464 |
| Sep 1, 2025 | 3.81 | 3.89 | 3.77 | 3.78 | 3.78 | -0.79% | 1,069,037 |
| Aug 31, 2025 | 3.87 | 4.10 | 3.80 | 3.81 | 3.81 | -1.55% | 2,087,364 |
| Aug 28, 2025 | 3.80 | 4.15 | 3.81 | 3.87 | 3.87 | 1.84% | 2,256,136 |
| Aug 27, 2025 | 3.74 | 3.99 | 3.70 | 3.80 | 3.80 | 1.60% | 1,571,608 |
| Aug 26, 2025 | 3.76 | 3.84 | 3.72 | 3.74 | 3.74 | -0.53% | 318,724 |
| Aug 25, 2025 | 3.81 | 4.00 | 3.73 | 3.76 | 3.76 | -1.31% | 402,933 |
| Aug 24, 2025 | 3.82 | 3.90 | 3.72 | 3.81 | 3.81 | -0.26% | 281,230 |
| Aug 21, 2025 | 3.92 | 4.01 | 3.80 | 3.82 | 3.82 | -2.55% | 510,196 |
| Aug 20, 2025 | 3.88 | 4.08 | 3.86 | 3.92 | 3.92 | 1.03% | 510,514 |
| Aug 19, 2025 | 4.00 | 4.10 | 3.84 | 3.88 | 3.88 | -3.00% | 789,871 |
| Aug 18, 2025 | 3.62 | 4.20 | 3.62 | 4.00 | 4.00 | 10.50% | 3,712,841 |
| Aug 17, 2025 | 3.60 | 3.67 | 3.50 | 3.62 | 3.62 | 0.56% | 341,105 |
| Aug 14, 2025 | 3.46 | 3.79 | 3.48 | 3.60 | 3.60 | 4.05% | 777,993 |
| Aug 13, 2025 | 3.46 | 3.53 | 3.46 | 3.46 | 3.46 | - | 71,956 |
| Aug 12, 2025 | 3.46 | 3.51 | 3.45 | 3.46 | 3.46 | - | 61,934 |
| Aug 11, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 292,878 |
| Aug 10, 2025 | 3.50 | 3.54 | 3.47 | 3.50 | 3.50 | - | 146,670 |
| Aug 7, 2025 | 3.59 | 3.63 | 3.48 | 3.50 | 3.50 | -2.51% | 365,821 |
| Aug 6, 2025 | 3.52 | 3.67 | 3.48 | 3.59 | 3.59 | 1.99% | 567,978 |
| 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 |