EGX:EBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.92	1.94	1.89	1.90	1.90	-1.04%	2,283,313
Jul 13, 2026	1.93	1.97	1.92	1.92	1.92	-0.52%	3,632,609
Jul 12, 2026	1.93	2.11	1.91	1.93	1.93	-	7,321,787
Jul 9, 2026	1.93	1.97	1.88	1.93	1.93	-	2,604,181
Jul 8, 2026	2.02	2.05	1.93	1.93	1.93	-4.46%	4,834,975
Jul 7, 2026	2.09	2.13	2.00	2.02	2.02	-3.35%	3,265,486
Jul 6, 2026	2.05	2.25	2.02	2.09	2.09	1.95%	9,953,559
Jul 5, 2026	2.10	2.12	1.98	2.05	2.05	-2.38%	9,227,054
Jul 1, 2026	1.75	2.10	1.74	2.10	2.10	20.00%	10,886,117
Jun 30, 2026	1.74	1.79	1.74	1.75	1.75	0.57%	289,019
Jun 29, 2026	1.76	1.76	1.71	1.74	1.74	-1.14%	345,456
Jun 28, 2026	1.79	1.83	1.75	1.76	1.76	-1.68%	328,327
Jun 25, 2026	1.82	1.85	1.77	1.79	1.79	-1.65%	522,961
Jun 24, 2026	1.84	1.86	1.80	1.82	1.82	-1.09%	645,808
Jun 23, 2026	1.91	1.95	1.82	1.84	1.84	-3.66%	919,969
Jun 22, 2026	1.90	1.96	1.90	1.91	1.91	0.53%	421,709
Jun 21, 2026	1.90	1.94	1.90	1.90	1.90	-	982,371
Jun 17, 2026	1.90	1.95	1.88	1.90	1.90	-	550,375
Jun 16, 2026	1.89	1.96	1.83	1.90	1.90	0.53%	1,029,276
Jun 15, 2026	1.89	1.99	1.88	1.89	1.89	-	1,284,586
Jun 14, 2026	1.78	1.91	1.78	1.89	1.89	6.18%	1,905,908
Jun 11, 2026	1.82	1.82	1.77	1.78	1.78	-2.20%	353,231
Jun 10, 2026	1.82	1.87	1.82	1.82	1.82	-	148,056
Jun 9, 2026	1.84	1.88	1.80	1.82	1.82	-1.09%	474,002
Jun 8, 2026	1.89	1.90	1.83	1.84	1.84	-2.65%	605,334
Jun 7, 2026	1.94	1.98	1.87	1.89	1.89	-2.58%	1,351,786
Jun 4, 2026	1.83	2.09	1.80	1.94	1.94	6.01%	8,686,362
Jun 3, 2026	1.80	1.85	1.78	1.83	1.83	1.67%	3,303,406
Jun 2, 2026	1.67	1.81	1.69	1.80	1.80	7.78%	5,613,410
Jun 1, 2026	1.67	1.69	1.66	1.67	1.67	-	196,993
May 25, 2026	1.67	1.69	1.66	1.67	1.67	-	176,239
May 24, 2026	1.67	1.70	1.64	1.67	1.67	-	137,092
May 21, 2026	1.67	1.67	1.64	1.67	1.67	-	160,417
May 20, 2026	1.71	1.73	1.65	1.67	1.67	-2.34%	498,351
May 19, 2026	1.70	1.75	1.69	1.71	1.71	0.59%	432,281
May 18, 2026	1.77	1.77	1.69	1.70	1.70	-3.95%	1,076,074
May 17, 2026	1.79	1.80	1.76	1.77	1.77	-1.12%	374,461
May 14, 2026	1.80	1.82	1.78	1.79	1.79	-0.56%	1,478,753
May 13, 2026	1.81	1.85	1.79	1.80	1.80	-0.55%	1,944,577
May 12, 2026	1.80	1.82	1.79	1.81	1.81	0.56%	252,230
May 11, 2026	1.81	1.84	1.79	1.80	1.80	-0.55%	1,494,612
May 10, 2026	1.82	1.85	1.80	1.81	1.81	-0.55%	864,135
May 6, 2026	1.88	1.86	1.81	1.82	1.82	-3.19%	1,739,279
May 5, 2026	1.78	1.89	1.76	1.88	1.88	5.62%	2,072,590
May 4, 2026	1.81	1.82	1.77	1.78	1.78	-1.66%	861,191
May 3, 2026	1.86	1.88	1.80	1.81	1.81	-2.69%	1,495,198
Apr 30, 2026	1.85	1.90	1.83	1.86	1.86	0.54%	1,640,257
Apr 29, 2026	1.85	1.90	1.83	1.85	1.85	-	1,129,397
Apr 28, 2026	1.77	1.89	1.76	1.85	1.85	4.52%	2,260,330
Apr 27, 2026	1.80	1.82	1.76	1.77	1.77	-1.67%	830,484