Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 6.28
-0.27 (-4.12%)
At close: Oct 22, 2026
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.55 | 6.79 | 6.06 | 6.28 | 6.28 | -4.12% | 313,656 |
| Oct 21, 2026 | 6.92 | 7.14 | 6.52 | 6.55 | 6.55 | -5.35% | 429,347 |
| Oct 20, 2026 | 6.14 | 7.20 | 6.05 | 6.92 | 6.92 | 12.70% | 1,614,371 |
| Oct 19, 2026 | 6.17 | 6.21 | 5.60 | 6.14 | 6.14 | -0.49% | 1,175,277 |
| Oct 18, 2026 | 6.87 | 6.90 | 6.11 | 6.17 | 6.17 | -10.19% | 507,413 |
| Oct 15, 2026 | 6.99 | 7.09 | 6.84 | 6.87 | 6.87 | -1.72% | 359,582 |
| Oct 14, 2026 | 6.87 | 7.10 | 6.75 | 6.99 | 6.99 | 1.75% | 460,068 |
| Oct 13, 2026 | 7.30 | 7.55 | 6.54 | 6.87 | 6.87 | -5.89% | 932,019 |
| Oct 12, 2026 | 7.81 | 7.99 | 7.22 | 7.30 | 7.30 | -6.53% | 714,935 |
| Oct 11, 2026 | 7.64 | 8.18 | 7.58 | 7.81 | 7.81 | 2.23% | 1,992,082 |
| Oct 7, 2026 | 7.53 | 7.71 | 7.47 | 7.64 | 7.64 | 1.46% | 262,377 |
| Oct 6, 2026 | 7.52 | 7.79 | 7.46 | 7.53 | 7.53 | 0.13% | 295,374 |
| Oct 5, 2026 | 7.65 | 7.89 | 7.26 | 7.52 | 7.52 | -1.70% | 655,100 |
| Oct 4, 2026 | 7.19 | 8.00 | 7.25 | 7.65 | 7.65 | 6.40% | 1,136,352 |
| Oct 1, 2026 | 7.01 | 7.25 | 7.06 | 7.19 | 7.19 | 2.57% | 480,207 |
| Sep 30, 2026 | 7.10 | 7.29 | 6.85 | 7.01 | 7.01 | -1.27% | 658,815 |
| Sep 29, 2026 | 6.96 | 7.47 | 7.01 | 7.10 | 7.10 | 2.01% | 489,000 |
| Sep 28, 2026 | 7.24 | 7.48 | 6.04 | 6.96 | 6.96 | -3.87% | 369,233 |
| Sep 27, 2026 | 7.49 | 7.73 | 7.03 | 7.24 | 7.24 | -3.34% | 457,263 |
| Sep 24, 2026 | 7.87 | 7.95 | 7.45 | 7.49 | 7.49 | -4.83% | 550,792 |
| Sep 23, 2026 | 7.66 | 8.25 | 7.13 | 7.87 | 7.87 | 2.74% | 1,422,128 |
| Sep 22, 2026 | 7.80 | 8.00 | 7.60 | 7.66 | 7.66 | -1.79% | 435,686 |
| Sep 21, 2026 | 8.11 | 8.16 | 7.53 | 7.80 | 7.80 | -3.82% | 712,488 |
| Sep 20, 2026 | 8.28 | 8.33 | 8.05 | 8.11 | 8.11 | -2.05% | 820,788 |
| Sep 17, 2026 | 8.17 | 8.35 | 8.15 | 8.28 | 8.28 | 1.35% | 516,643 |
| Sep 16, 2026 | 8.27 | 8.48 | 8.01 | 8.17 | 8.17 | -1.21% | 2,142,968 |
| Sep 15, 2026 | 8.72 | 8.89 | 8.20 | 8.27 | 8.27 | -5.16% | 2,454,627 |
| Sep 14, 2026 | 9.25 | 9.39 | 8.54 | 8.72 | 8.72 | -5.73% | 2,046,834 |
| 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 |