Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt · Delayed Price · Currency is EGP 5.00
-0.01 (-0.20%)
At close: May 14, 2026
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.01 | 5.04 | 4.92 | 5.00 | 5.00 | -0.20% | 250,226 |
| May 13, 2026 | 5.00 | 5.04 | 4.91 | 5.01 | 5.01 | 0.20% | 218,392 |
| May 12, 2026 | 5.01 | 5.04 | 4.91 | 5.00 | 5.00 | -0.20% | 285,430 |
| May 11, 2026 | 5.07 | 5.10 | 4.99 | 5.01 | 5.01 | -1.18% | 424,434 |
| May 10, 2026 | 4.96 | 5.10 | 4.96 | 5.07 | 5.07 | 2.22% | 656,090 |
| May 6, 2026 | 5.06 | 5.14 | 4.93 | 4.96 | 4.96 | -1.98% | 821,123 |
| May 5, 2026 | 4.83 | 5.25 | 4.86 | 5.06 | 5.06 | 4.76% | 1,145,839 |
| May 4, 2026 | 5.06 | 5.18 | 4.80 | 4.83 | 4.83 | -4.55% | 726,908 |
| May 3, 2026 | 5.10 | 5.28 | 4.95 | 5.06 | 5.06 | -0.78% | 737,504 |
| Apr 30, 2026 | 4.89 | 5.37 | 4.86 | 5.10 | 5.10 | 4.29% | 3,704,012 |
| Apr 29, 2026 | 4.67 | 5.40 | 4.60 | 4.89 | 4.89 | 4.71% | 3,767,038 |
| Apr 28, 2026 | 4.74 | 4.85 | 4.52 | 4.67 | 4.67 | -1.48% | 1,846,705 |
| Apr 27, 2026 | 5.04 | 5.28 | 4.61 | 4.74 | 4.74 | -5.95% | 3,120,750 |
| Apr 26, 2026 | 4.20 | 5.04 | 4.11 | 5.04 | 5.04 | 20.00% | 5,768,060 |
| Apr 23, 2026 | 3.88 | 4.23 | 3.82 | 4.20 | 4.20 | 8.25% | 1,817,090 |
| Apr 22, 2026 | 3.89 | 3.96 | 3.80 | 3.88 | 3.88 | -0.26% | 418,660 |
| Apr 21, 2026 | 3.65 | 3.89 | 3.61 | 3.89 | 3.89 | 6.58% | 1,549,010 |
| Apr 20, 2026 | 3.64 | 3.66 | 3.60 | 3.65 | 3.65 | 0.27% | 127,897 |
| Apr 19, 2026 | 3.68 | 3.73 | 3.58 | 3.64 | 3.64 | -1.09% | 270,452 |
| Apr 16, 2026 | 3.67 | 3.79 | 3.55 | 3.68 | 3.68 | 0.27% | 1,266,336 |
| Apr 15, 2026 | 3.60 | 3.68 | 3.54 | 3.67 | 3.67 | 1.94% | 333,810 |
| Apr 14, 2026 | 3.63 | 3.63 | 3.48 | 3.60 | 3.60 | -0.83% | 588,579 |
| Apr 9, 2026 | 3.60 | 3.68 | 3.50 | 3.63 | 3.63 | 0.83% | 678,310 |
| Apr 8, 2026 | 3.62 | 3.70 | 3.52 | 3.60 | 3.60 | -0.55% | 1,007,885 |
| Apr 7, 2026 | 3.41 | 3.62 | 3.36 | 3.62 | 3.62 | 6.16% | 1,898,911 |
| Apr 6, 2026 | 3.37 | 3.47 | 3.30 | 3.41 | 3.41 | 1.19% | 1,352,202 |
| Apr 5, 2026 | 3.19 | 3.43 | 3.16 | 3.37 | 3.37 | 5.64% | 1,744,750 |
| Apr 2, 2026 | 3.30 | 3.29 | 3.15 | 3.19 | 3.19 | -3.33% | 549,910 |
| Apr 1, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 3,083,143 |
| Mar 31, 2026 | 3.03 | 3.21 | 3.02 | 3.20 | 3.20 | 5.61% | 2,210,454 |
| Mar 30, 2026 | 3.06 | 3.14 | 3.02 | 3.03 | 3.03 | -0.98% | 606,183 |
| Mar 29, 2026 | 3.02 | 3.14 | 3.04 | 3.06 | 3.06 | 1.32% | 1,241,895 |
| Mar 26, 2026 | 2.96 | 3.20 | 2.97 | 3.02 | 3.02 | 2.03% | 3,771,549 |
| Mar 25, 2026 | 2.95 | 3.01 | 2.93 | 2.96 | 2.96 | 0.34% | 679,383 |
| Mar 24, 2026 | 2.97 | 3.05 | 2.94 | 2.95 | 2.95 | -0.67% | 688,071 |
| Mar 18, 2026 | 2.94 | 3.04 | 2.92 | 2.97 | 2.97 | 1.02% | 227,946 |
| Mar 17, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | - | 258,790 |
| Mar 16, 2026 | 2.96 | 3.03 | 2.91 | 2.94 | 2.94 | -0.68% | 211,813 |
| Mar 15, 2026 | 3.00 | 3.08 | 2.95 | 2.96 | 2.96 | -1.33% | 304,049 |
| Mar 12, 2026 | 3.02 | 3.11 | 2.97 | 3.00 | 3.00 | -0.66% | 339,733 |
| Mar 11, 2026 | 3.01 | 3.13 | 2.99 | 3.02 | 3.02 | 0.33% | 677,830 |
| Mar 10, 2026 | 2.92 | 3.12 | 2.95 | 3.01 | 3.01 | 3.08% | 550,302 |
| Mar 9, 2026 | 2.87 | 3.18 | 2.85 | 2.92 | 2.92 | 1.74% | 776,215 |
| Mar 8, 2026 | 2.81 | 2.90 | 2.80 | 2.87 | 2.87 | 2.14% | 235,839 |
| Mar 5, 2026 | 2.80 | 2.87 | 2.78 | 2.81 | 2.81 | 0.36% | 408,420 |
| Mar 4, 2026 | 2.76 | 2.87 | 2.75 | 2.80 | 2.80 | 1.45% | 353,526 |
| Mar 3, 2026 | 2.86 | 2.90 | 2.65 | 2.76 | 2.76 | -3.50% | 512,736 |
| Mar 2, 2026 | 2.81 | 2.99 | 2.85 | 2.86 | 2.86 | 1.78% | 301,477 |
| Mar 1, 2026 | 2.94 | 2.97 | 2.68 | 2.81 | 2.81 | -4.42% | 400,417 |
| Feb 26, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -0.68% | 452,099 |