Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 3.690
+0.030 (0.82%)
At close: Oct 22, 2025
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.66 | 3.78 | 3.65 | 3.71 | 3.71 | 1.37% | 823,366 |
| Oct 13, 2025 | 3.51 | 3.83 | 3.50 | 3.66 | 3.66 | 4.27% | 1,396,111 |
| Oct 12, 2025 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | -0.85% | 160,520 |
| Oct 8, 2025 | 3.58 | 3.61 | 3.52 | 3.54 | 3.54 | -1.12% | 602,050 |
| Oct 7, 2025 | 3.57 | 3.65 | 3.56 | 3.58 | 3.58 | 0.28% | 465,610 |
| Oct 6, 2025 | 3.57 | 3.62 | 3.56 | 3.57 | 3.57 | - | 201,119 |
| Oct 5, 2025 | 3.57 | 3.66 | 3.56 | 3.57 | 3.57 | - | 363,943 |
| Oct 2, 2025 | 3.58 | 3.67 | 3.55 | 3.57 | 3.57 | -0.28% | 513,690 |
| Oct 1, 2025 | 3.58 | 3.64 | 3.56 | 3.58 | 3.58 | - | 444,273 |
| Sep 30, 2025 | 3.55 | 3.67 | 3.53 | 3.58 | 3.58 | 0.85% | 518,109 |
| Sep 29, 2025 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | -0.56% | 380,268 |
| Sep 28, 2025 | 3.52 | 3.70 | 3.51 | 3.57 | 3.57 | 1.42% | 964,954 |
| Sep 25, 2025 | 3.41 | 3.71 | 3.44 | 3.52 | 3.52 | 3.23% | 2,484,982 |
| Sep 24, 2025 | 3.42 | 3.48 | 3.40 | 3.41 | 3.41 | -0.29% | 324,532 |
| Sep 23, 2025 | 3.48 | 3.54 | 3.40 | 3.42 | 3.42 | -1.72% | 293,046 |
| Sep 22, 2025 | 3.50 | 3.55 | 3.45 | 3.48 | 3.48 | -0.57% | 220,437 |
| Sep 21, 2025 | 3.59 | 3.65 | 3.49 | 3.50 | 3.50 | -2.51% | 535,057 |
| Sep 18, 2025 | 3.59 | 3.69 | 3.57 | 3.59 | 3.59 | - | 327,300 |
| Sep 17, 2025 | 3.68 | 3.71 | 3.55 | 3.59 | 3.59 | -2.45% | 651,360 |
| Sep 16, 2025 | 3.81 | 3.83 | 3.65 | 3.68 | 3.68 | -3.41% | 477,983 |
| Sep 15, 2025 | 3.81 | 3.92 | 3.81 | 3.81 | 3.81 | - | 361,611 |
| Sep 14, 2025 | 3.84 | 3.90 | 3.77 | 3.81 | 3.81 | -0.78% | 1,207,840 |
| Sep 11, 2025 | 3.90 | 3.94 | 3.83 | 3.84 | 3.84 | -1.54% | 627,795 |
| Sep 10, 2025 | 3.89 | 3.97 | 3.81 | 3.90 | 3.90 | 0.26% | 607,646 |
| 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 |