EGX:EGBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	379,213
Jun 3, 2026	0.45	0.46	0.45	0.45	0.45	0.44%	68,904
Jun 2, 2026	0.45	0.46	0.45	0.45	0.45	-0.08%	176,211
Jun 1, 2026	0.45	0.45	0.44	0.45	0.45	1.10%	391,565
May 25, 2026	0.45	0.45	0.44	0.45	0.45	-1.94%	452,919
May 24, 2026	0.45	0.46	0.45	0.45	0.45	0.65%	120,352
May 21, 2026	0.45	0.45	0.44	0.45	0.45	1.32%	502,066
May 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.15%	248,052
May 19, 2026	0.46	0.46	0.46	0.46	0.46	-1.06%	492,719
May 18, 2026	0.45	0.46	0.45	0.46	0.46	1.29%	344,889
May 17, 2026	0.45	0.46	0.44	0.45	0.45	0.87%	509,621
May 14, 2026	0.45	0.45	0.44	0.45	0.45	0.22%	269,131
May 13, 2026	0.44	0.45	0.43	0.45	0.45	3.15%	338,281
May 12, 2026	0.40	0.44	0.41	0.44	0.44	8.01%	1,228,656
May 11, 2026	0.41	0.41	0.40	0.40	0.40	-0.72%	33,294
May 10, 2026	0.41	0.41	0.40	0.41	0.41	-	112,684
May 6, 2026	0.41	0.41	0.41	0.41	0.41	-0.95%	251,066
May 5, 2026	0.39	0.41	0.39	0.41	0.41	4.75%	168,265
May 4, 2026	0.38	0.39	0.38	0.39	0.39	3.90%	660,272
May 3, 2026	0.37	0.38	0.37	0.38	0.38	1.32%	135,334
Apr 30, 2026	0.37	0.38	0.37	0.37	0.37	0.80%	257,542
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	720
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	13,593
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	4,010
Apr 26, 2026	0.37	0.37	0.37	0.37	0.37	-0.79%	56,854
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	1.60%	57,147
Apr 22, 2026	0.37	0.38	0.37	0.37	0.37	-2.09%	234,670
Apr 21, 2026	0.38	0.38	0.37	0.37	0.37	-0.78%	102,891
Apr 20, 2026	0.37	0.38	0.37	0.38	0.38	1.58%	69,008
Apr 19, 2026	0.37	0.38	0.37	0.37	0.37	-0.26%	22,853
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-	60,455
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-	59,189
Apr 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.30%	47,848
Apr 9, 2026	0.37	0.38	0.37	0.38	0.38	1.32%	130,369
Apr 8, 2026	0.36	0.37	0.36	0.37	0.37	3.83%	194,053
Apr 7, 2026	0.36	0.36	0.36	0.36	0.36	-	2,859
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	-0.54%	33,918
Apr 5, 2026	0.36	0.36	0.36	0.36	0.36	0.27%	20,611
Apr 2, 2026	0.37	0.38	0.36	0.36	0.36	-3.17%	528,169
Apr 1, 2026	0.37	0.38	0.37	0.37	0.37	-0.26%	648,888
Mar 31, 2026	0.37	0.37	0.36	0.37	0.37	1.33%	662,360
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.32%	192,056
Mar 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.04%	224,010
Mar 26, 2026	0.38	0.38	0.37	0.38	0.38	0.26%	56,775
Mar 25, 2026	0.38	0.38	0.37	0.38	0.37	-0.78%	148,535
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-	3,972
Mar 18, 2026	0.38	0.39	0.38	0.38	0.38	-	196,183
Mar 17, 2026	0.37	0.38	0.37	0.38	0.38	2.93%	319,182
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-0.79%	59,423
Mar 15, 2026	0.38	0.38	0.36	0.37	0.37	-2.33%	768,293