Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 8.72
-0.53 (-5.73%)
At close: Sep 14, 2026
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 8.70 | 9.95 | 8.63 | 9.25 | 9.25 | 6.32% | 3,574,964 |
| Sep 10, 2026 | 8.72 | 9.75 | 8.39 | 8.70 | 8.70 | -0.23% | 5,769,457 |
| Sep 9, 2026 | 7.27 | 8.72 | 7.46 | 8.72 | 8.72 | 19.94% | 10,263,729 |
| Sep 8, 2026 | 7.31 | 7.44 | 7.27 | 7.27 | 7.27 | -0.55% | 255,075 |
| Sep 7, 2026 | 7.36 | 7.48 | 7.30 | 7.31 | 7.31 | -0.68% | 350,351 |
| Sep 6, 2026 | 7.39 | 7.55 | 7.32 | 7.36 | 7.36 | -0.41% | 662,520 |
| Sep 3, 2026 | 7.22 | 7.50 | 7.25 | 7.39 | 7.39 | 2.35% | 501,393 |
| Sep 2, 2026 | 7.34 | 7.52 | 7.20 | 7.22 | 7.22 | -1.63% | 1,467,787 |
| Sep 1, 2026 | 7.68 | 7.90 | 7.30 | 7.34 | 7.34 | -4.43% | 1,805,012 |
| Aug 31, 2026 | 7.54 | 8.10 | 7.50 | 7.68 | 7.68 | 1.86% | 1,543,951 |
| Aug 30, 2026 | 7.66 | 7.80 | 7.50 | 7.54 | 7.54 | -1.57% | 865,382 |
| Aug 26, 2026 | 8.17 | 8.17 | 7.61 | 7.66 | 7.66 | -6.24% | 947,731 |
| Aug 25, 2026 | 7.26 | 8.20 | 7.27 | 8.17 | 8.17 | 12.53% | 3,319,835 |
| Aug 24, 2026 | 7.21 | 7.38 | 7.22 | 7.26 | 7.26 | 0.69% | 405,896 |
| Aug 23, 2026 | 7.18 | 7.42 | 7.20 | 7.21 | 7.21 | 0.42% | 663,900 |
| Aug 20, 2026 | 7.41 | 7.46 | 7.16 | 7.18 | 7.18 | -3.10% | 869,394 |
| Aug 19, 2026 | 7.42 | 7.69 | 7.40 | 7.41 | 7.41 | -0.13% | 1,060,688 |
| Aug 18, 2026 | 7.47 | 7.69 | 7.41 | 7.42 | 7.42 | -0.67% | 702,144 |
| Aug 17, 2026 | 7.46 | 8.00 | 7.43 | 7.47 | 7.47 | 0.13% | 1,858,767 |
| Aug 16, 2026 | 7.22 | 7.60 | 7.25 | 7.46 | 7.46 | 3.32% | 1,233,603 |
| Aug 13, 2026 | 7.22 | 7.60 | 7.15 | 7.22 | 7.22 | - | 1,282,832 |
| Aug 12, 2026 | 7.19 | 7.35 | 7.05 | 7.22 | 7.22 | 0.42% | 434,461 |
| Aug 11, 2026 | 7.22 | 7.32 | 7.16 | 7.19 | 7.19 | -0.42% | 454,426 |
| Aug 10, 2026 | 7.21 | 7.37 | 7.20 | 7.22 | 7.22 | 0.14% | 507,328 |
| Aug 9, 2026 | 7.15 | 7.31 | 7.17 | 7.21 | 7.21 | 0.84% | 437,278 |
| Aug 6, 2026 | 7.14 | 7.37 | 7.14 | 7.15 | 7.15 | 0.14% | 715,208 |
| Aug 5, 2026 | 7.07 | 7.38 | 7.02 | 7.14 | 7.14 | 0.99% | 385,293 |
| Aug 4, 2026 | 7.20 | 7.24 | 6.71 | 7.07 | 7.07 | -1.81% | 716,885 |
| Aug 3, 2026 | 7.26 | 7.30 | 7.20 | 7.20 | 7.20 | -0.83% | 432,996 |
| Aug 2, 2026 | 7.19 | 7.40 | 7.12 | 7.26 | 7.26 | 0.97% | 812,681 |
| Jul 30, 2026 | 7.43 | 7.58 | 7.16 | 7.19 | 7.19 | -3.23% | 1,054,007 |
| Jul 29, 2026 | 7.68 | 7.73 | 7.43 | 7.43 | 7.43 | -3.26% | 944,821 |
| Jul 28, 2026 | 7.77 | 8.00 | 7.65 | 7.68 | 7.68 | -1.16% | 623,397 |
| Jul 27, 2026 | 7.86 | 8.43 | 7.67 | 7.77 | 7.77 | -1.15% | 2,567,035 |
| Jul 26, 2026 | 7.92 | 8.12 | 7.30 | 7.86 | 7.86 | -0.76% | 2,327,551 |
| Jul 22, 2026 | 8.14 | 8.52 | 7.62 | 7.92 | 7.92 | -2.70% | 2,019,958 |
| Jul 21, 2026 | 7.43 | 8.50 | 7.33 | 8.14 | 8.14 | 9.56% | 4,353,663 |
| Jul 20, 2026 | 7.20 | 7.70 | 7.13 | 7.43 | 7.43 | 3.19% | 2,492,092 |
| Jul 19, 2026 | 7.15 | 7.25 | 7.13 | 7.20 | 7.20 | 0.70% | 724,212 |
| Jul 16, 2026 | 7.15 | 7.28 | 7.10 | 7.15 | 7.15 | - | 1,615,175 |
| Jul 15, 2026 | 7.08 | 7.43 | 7.08 | 7.15 | 7.15 | 0.99% | 1,602,451 |
| Jul 14, 2026 | 7.17 | 7.23 | 7.01 | 7.08 | 7.08 | -1.26% | 986,619 |
| Jul 13, 2026 | 7.19 | 7.43 | 7.16 | 7.17 | 7.17 | -0.28% | 2,326,684 |
| Jul 12, 2026 | 7.05 | 7.30 | 7.10 | 7.19 | 7.19 | 1.99% | 1,158,174 |
| Jul 9, 2026 | 6.98 | 7.50 | 6.92 | 7.05 | 7.05 | 1.00% | 3,389,411 |
| Jul 8, 2026 | 7.16 | 7.20 | 6.88 | 6.98 | 6.98 | -2.51% | 1,316,551 |
| Jul 7, 2026 | 7.33 | 7.43 | 6.94 | 7.16 | 7.16 | -2.32% | 995,126 |
| Jul 6, 2026 | 7.38 | 7.53 | 7.30 | 7.33 | 7.33 | -0.68% | 1,068,809 |
| Jul 5, 2026 | 7.54 | 7.72 | 7.35 | 7.38 | 7.38 | -2.12% | 1,174,929 |
| Jul 1, 2026 | 7.34 | 8.04 | 7.34 | 7.54 | 7.54 | 2.72% | 2,675,138 |