EGX:EGX30ETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	40.54	40.90	40.06	40.54	40.54	-1.00%	1,397
Aug 20, 2025	40.95	41.20	40.50	40.95	40.95	0.76%	4,326
Aug 19, 2025	40.64	41.15	40.75	40.64	40.64	-0.42%	2,970
Aug 18, 2025	40.81	41.27	40.82	40.81	40.81	1.09%	6,678
Aug 17, 2025	40.37	40.88	40.11	40.37	40.37	0.05%	5,020
Aug 14, 2025	40.68	41.15	40.35	40.35	40.35	-1.22%	33,212
Aug 13, 2025	40.85	41.20	40.50	40.85	40.85	0.25%	5,815
Aug 12, 2025	40.75	41.19	40.25	40.75	40.75	-0.56%	4,821
Aug 11, 2025	40.98	41.40	40.60	40.98	40.98	0.76%	2,883
Aug 10, 2025	40.64	41.35	40.00	40.67	40.67	1.04%	7,749
Aug 7, 2025	40.25	40.75	39.70	40.25	40.25	0.65%	3,795
Aug 6, 2025	39.99	40.20	39.50	39.99	39.99	0.45%	6,131
Aug 5, 2025	39.38	39.95	39.18	39.81	39.81	2.34%	10,541
Aug 4, 2025	38.90	39.30	38.40	38.90	38.90	0.15%	2,013
Aug 3, 2025	38.84	38.97	38.20	38.84	38.84	0.94%	4,549
Jul 31, 2025	38.48	39.10	38.51	38.48	38.48	-0.62%	3,976
Jul 30, 2025	38.72	38.98	38.51	38.72	38.72	-0.08%	1,587
Jul 29, 2025	38.71	38.99	38.52	38.75	38.75	0.13%	39,792
Jul 28, 2025	39.24	39.43	38.12	38.70	38.70	-0.18%	9,519
Jul 27, 2025	38.77	39.25	38.25	38.77	38.77	0.86%	6,403
Jul 23, 2025	38.41	39.20	37.88	38.44	38.44	-0.88%	8,249
Jul 22, 2025	38.78	39.30	38.60	38.78	38.78	-1.22%	2,797
Jul 21, 2025	38.72	39.43	38.40	39.26	39.26	2.11%	10,571
Jul 20, 2025	38.45	38.89	38.25	38.45	38.45	1.02%	1,442
Jul 17, 2025	38.06	38.68	38.35	38.06	38.06	-1.32%	3,859
Jul 16, 2025	38.57	38.85	38.11	38.57	38.57	0.60%	2,962
Jul 15, 2025	37.60	38.70	37.80	38.34	38.34	1.97%	1,714
Jul 14, 2025	37.60	38.17	37.35	37.60	37.60	-0.66%	4,098
Jul 13, 2025	37.90	37.90	37.25	37.85	37.85	0.37%	35,872
Jul 10, 2025	37.71	37.80	37.02	37.71	37.71	0.35%	2,513
Jul 9, 2025	37.58	37.70	37.00	37.58	37.58	0.40%	3,640
Jul 7, 2025	37.43	37.70	37.10	37.43	37.43	0.27%	3,456
Jul 6, 2025	37.33	37.59	36.92	37.33	37.33	0.32%	3,598
Jul 2, 2025	37.21	37.45	36.80	37.21	37.21	-0.40%	1,561
Jul 1, 2025	37.36	37.70	36.65	37.36	37.36	-0.98%	3,424
Jun 30, 2025	37.83	37.98	37.30	37.73	37.73	2.39%	290,995
Jun 29, 2025	37.60	37.85	36.65	36.85	36.85	-0.59%	13,278
Jun 25, 2025	37.07	37.25	36.00	37.07	37.07	3.58%	5,338
Jun 24, 2025	35.79	36.55	35.65	35.79	35.79	1.56%	2,548
Jun 23, 2025	35.24	35.59	34.80	35.24	35.24	1.12%	674
Jun 22, 2025	34.40	35.00	34.00	34.85	34.85	0.72%	12,283
Jun 19, 2025	35.08	35.19	34.01	34.60	34.60	-1.03%	37,470
Jun 18, 2025	34.96	35.25	34.55	34.96	34.96	-0.17%	2,562
Jun 17, 2025	35.32	35.70	34.80	35.02	35.02	-0.79%	10,823
Jun 16, 2025	35.30	35.95	35.20	35.30	35.30	-0.62%	2,692
Jun 15, 2025	36.96	36.80	35.20	35.52	35.52	-5.10%	52,973
Jun 12, 2025	37.43	37.40	36.80	37.43	37.43	0.08%	4,770
Jun 11, 2025	37.40	37.80	37.25	37.40	37.40	0.65%	4,574
Jun 10, 2025	37.16	37.48	36.80	37.16	37.16	0.95%	1,928
Jun 4, 2025	36.81	37.10	36.75	36.81	36.81	0.11%	5,419