EGX:EGBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.48	0.49	0.48	0.49	0.49	0.83%	121,303
Aug 3, 2026	0.47	0.49	0.47	0.48	0.48	2.98%	129,771
Aug 2, 2026	0.48	0.48	0.47	0.47	0.47	-1.47%	75,014
Jul 30, 2026	0.48	0.49	0.47	0.48	0.48	0.42%	260,941
Jul 29, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	249,510
Jul 28, 2026	0.49	0.49	0.48	0.48	0.48	-2.64%	174,208
Jul 27, 2026	0.49	0.49	0.49	0.49	0.49	0.41%	232,802
Jul 26, 2026	0.49	0.49	0.48	0.49	0.49	1.24%	268,453
Jul 22, 2026	0.48	0.49	0.48	0.49	0.49	0.21%	243,088
Jul 21, 2026	0.48	0.49	0.48	0.48	0.48	0.83%	236,387
Jul 20, 2026	0.47	0.48	0.46	0.48	0.48	3.23%	685,184
Jul 19, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	296,950
Jul 16, 2026	0.44	0.46	0.44	0.46	0.46	4.31%	422,529
Jul 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.56%	206,727
Jul 14, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	21,160
Jul 13, 2026	0.45	0.46	0.44	0.45	0.45	4.11%	219,235
Jul 12, 2026	0.46	0.46	0.45	0.45	0.43	-2.17%	303,510
Jul 9, 2026	0.45	0.46	0.46	0.46	0.44	2.00%	111,779
Jul 8, 2026	0.45	0.46	0.45	0.45	0.44	0.22%	49,600
Jul 7, 2026	0.46	0.46	0.45	0.45	0.43	-1.75%	150,073
Jul 6, 2026	0.46	0.47	0.46	0.46	0.44	0.44%	161,087
Jul 5, 2026	0.45	0.46	0.45	0.46	0.44	0.66%	56,154
Jul 1, 2026	0.45	0.46	0.45	0.45	0.44	1.57%	17,684
Jun 30, 2026	0.45	0.46	0.45	0.45	0.43	-0.45%	254,258
Jun 29, 2026	0.45	0.46	0.45	0.45	0.43	-	200,277
Jun 28, 2026	0.46	0.47	0.45	0.45	0.43	-2.40%	401,318
Jun 25, 2026	0.44	0.46	0.45	0.46	0.44	3.38%	375,810
Jun 24, 2026	0.44	0.45	0.44	0.44	0.43	0.23%	38,147
Jun 23, 2026	0.44	0.44	0.44	0.44	0.43	1.61%	215,721
Jun 22, 2026	0.44	0.44	0.44	0.44	0.42	-0.46%	60,506
Jun 21, 2026	0.44	0.44	0.44	0.44	0.42	-	31,200
Jun 17, 2026	0.44	0.44	0.44	0.44	0.42	-0.23%	65,115
Jun 16, 2026	0.43	0.44	0.43	0.44	0.42	1.62%	128,236
Jun 15, 2026	0.44	0.44	0.43	0.43	0.42	-1.82%	128,633
Jun 14, 2026	0.44	0.44	0.44	0.44	0.42	0.69%	54,271
Jun 11, 2026	0.44	0.44	0.44	0.44	0.42	-0.68%	119,876
Jun 10, 2026	0.45	0.45	0.44	0.44	0.42	-1.79%	227,128
Jun 9, 2026	0.45	0.46	0.45	0.45	0.43	0.67%	33,367
Jun 8, 2026	0.44	0.45	0.44	0.45	0.43	0.91%	218,211
Jun 7, 2026	0.45	0.45	0.44	0.44	0.43	-1.56%	80,887
Jun 4, 2026	0.45	0.46	0.45	0.45	0.43	-0.88%	379,213
Jun 3, 2026	0.45	0.46	0.45	0.45	0.44	0.44%	68,904
Jun 2, 2026	0.45	0.46	0.45	0.45	0.43	-0.08%	176,211
Jun 1, 2026	0.45	0.45	0.44	0.45	0.43	1.10%	391,565
May 25, 2026	0.45	0.45	0.44	0.45	0.43	-1.94%	452,919
May 24, 2026	0.45	0.46	0.45	0.45	0.44	0.65%	120,352
May 21, 2026	0.45	0.45	0.44	0.45	0.44	1.32%	502,066
May 20, 2026	0.46	0.46	0.45	0.45	0.43	-2.15%	248,052
May 19, 2026	0.46	0.46	0.46	0.46	0.44	-1.06%	492,719
May 18, 2026	0.45	0.46	0.45	0.46	0.44	1.29%	344,889