EGX:EGBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.38	0.39	0.38	0.39	0.39	1.84%	230,969
Mar 11, 2026	0.38	0.39	0.38	0.38	0.38	0.53%	47,581
Mar 10, 2026	0.37	0.38	0.37	0.38	0.38	2.16%	116,325
Mar 9, 2026	0.38	0.38	0.37	0.37	0.37	-2.12%	126,984
Mar 8, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	478,696
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	0.80%	1,180,383
Mar 4, 2026	0.39	0.39	0.38	0.38	0.38	-3.33%	465,689
Mar 3, 2026	0.39	0.39	0.38	0.39	0.39	-	8,541
Mar 2, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	737,485
Mar 1, 2026	0.40	0.40	0.38	0.39	0.39	-3.26%	516,546
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	121,695
Feb 25, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	307,834
Feb 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	163,136
Feb 23, 2026	0.41	0.42	0.40	0.42	0.42	0.24%	177,624
Feb 22, 2026	0.42	0.42	0.40	0.41	0.41	-1.66%	263,226
Feb 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.09%	75,520
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	-	225,763
Feb 17, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,200,450
Feb 16, 2026	0.41	0.43	0.41	0.42	0.42	1.94%	445,797
Feb 15, 2026	0.41	0.42	0.41	0.41	0.41	0.49%	68,044
Feb 12, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	108,705
Feb 11, 2026	0.41	0.42	0.41	0.41	0.41	-	395,063
Feb 10, 2026	0.39	0.42	0.39	0.41	0.41	4.82%	404,673
Feb 9, 2026	0.41	0.40	0.39	0.39	0.39	-3.19%	679,002
Feb 8, 2026	0.41	0.43	0.41	0.41	0.41	-1.69%	723,935
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	611,171
Feb 4, 2026	0.40	0.42	0.40	0.42	0.42	4.76%	1,109,021
Feb 3, 2026	0.38	0.40	0.38	0.40	0.40	5.00%	1,226,290
Feb 2, 2026	0.37	0.38	0.38	0.38	0.38	1.88%	364,425
Feb 1, 2026	0.38	0.38	0.37	0.37	0.37	-1.06%	103,920
Jan 28, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	272,670
Jan 27, 2026	0.37	0.38	0.37	0.38	0.38	0.81%	293,559
Jan 26, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	234,067
Jan 25, 2026	0.35	0.37	0.36	0.37	0.37	4.24%	641,954
Jan 22, 2026	0.35	0.36	0.35	0.35	0.35	1.14%	180,030
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	338,215
Jan 20, 2026	0.35	0.36	0.35	0.35	0.35	-0.57%	292,239
Jan 19, 2026	0.33	0.35	0.33	0.35	0.35	6.67%	585,306
Jan 18, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	516,370
Jan 15, 2026	0.34	0.35	0.33	0.33	0.33	-3.78%	497,510
Jan 14, 2026	0.35	0.35	0.33	0.34	0.34	-1.71%	526,844
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	233,310
Jan 12, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	1,004,476
Jan 11, 2026	0.34	0.35	0.34	0.35	0.35	4.17%	875,937
Jan 8, 2026	0.32	0.34	0.32	0.34	0.34	5.00%	1,996,554
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	4.58%	1,273,986
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	2.00%	350,297
Jan 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	251,880
Dec 31, 2025	0.30	0.31	0.30	0.31	0.31	1.97%	739,827
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	1.33%	80,795