Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 8.17
+0.91 (12.53%)
At close: Aug 25, 2026
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 7.55 | 7.80 | 7.25 | 7.34 | 7.34 | -2.78% | 1,195,132 |
| Jun 29, 2026 | 7.51 | 8.20 | 7.42 | 7.55 | 7.55 | 0.53% | 3,106,325 |
| Jun 28, 2026 | 8.11 | 8.33 | 7.50 | 7.51 | 7.51 | -7.40% | 2,409,044 |
| Jun 25, 2026 | 8.00 | 8.61 | 7.52 | 8.11 | 8.11 | 1.37% | 3,990,514 |
| Jun 24, 2026 | 7.41 | 8.50 | 7.00 | 8.00 | 8.00 | 7.96% | 3,683,111 |
| Jun 23, 2026 | 7.90 | 8.10 | 7.31 | 7.41 | 7.41 | -6.20% | 1,652,045 |
| Jun 22, 2026 | 8.02 | 8.49 | 7.62 | 7.90 | 7.90 | -1.50% | 4,187,734 |
| Jun 21, 2026 | 8.50 | 10.17 | 7.84 | 8.02 | 8.02 | -5.65% | 7,358,606 |
| Jun 17, 2026 | 7.33 | 8.78 | 7.33 | 8.50 | 8.50 | 15.96% | 5,608,625 |
| Jun 16, 2026 | 6.11 | 7.33 | 5.90 | 7.33 | 7.33 | 19.97% | 4,223,877 |
| Jun 15, 2026 | 6.12 | 6.50 | 5.84 | 6.11 | 6.11 | -0.16% | 3,382,061 |
| Jun 14, 2026 | 5.10 | 6.12 | 5.06 | 6.12 | 6.12 | 20.00% | 3,403,297 |
| Jun 11, 2026 | 4.96 | 5.12 | 4.87 | 5.10 | 5.10 | 2.82% | 374,148 |