EGX:EGBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.45	0.46	0.44	0.46	0.46	3.15%	331,208
May 12, 2026	0.41	0.45	0.42	0.45	0.45	8.01%	1,202,965
May 11, 2026	0.42	0.42	0.41	0.41	0.41	-0.72%	32,598
May 10, 2026	0.42	0.42	0.41	0.42	0.42	-	110,328
May 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	245,817
May 5, 2026	0.40	0.42	0.40	0.42	0.42	4.75%	164,747
May 4, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	646,466
May 3, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	132,505
Apr 30, 2026	0.38	0.39	0.38	0.38	0.38	0.80%	252,157
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-	705
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-	13,309
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-	3,927
Apr 26, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	55,666
Apr 23, 2026	0.37	0.38	0.38	0.38	0.38	1.60%	55,953
Apr 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.09%	229,764
Apr 21, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	100,740
Apr 20, 2026	0.38	0.39	0.38	0.39	0.39	1.58%	67,566
Apr 19, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	22,376
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-	59,191
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	57,952
Apr 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	46,848
Apr 9, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	127,643
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	3.83%	189,996
Apr 7, 2026	0.37	0.37	0.37	0.37	0.37	-	2,800
Apr 6, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	33,209
Apr 5, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	20,181
Apr 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.17%	517,125
Apr 1, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	635,320
Mar 31, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	648,511
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	188,041
Mar 29, 2026	0.38	0.39	0.38	0.38	0.38	-1.04%	219,326
Mar 26, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	55,588
Mar 25, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	145,430
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	3,889
Mar 18, 2026	0.39	0.40	0.39	0.39	0.39	-	192,081
Mar 17, 2026	0.38	0.39	0.38	0.39	0.39	2.93%	312,508
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	58,181
Mar 15, 2026	0.39	0.39	0.37	0.38	0.38	-2.33%	752,228
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