EGX:EGX30ETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.78	53.25	52.20	52.75	52.75	0.53%	22,602
Apr 1, 2026	51.20	52.85	51.60	52.47	52.47	1.59%	115,439
Mar 31, 2026	51.08	52.00	51.01	51.65	51.65	0.31%	41,593
Mar 30, 2026	52.42	53.50	51.20	51.49	51.49	-1.79%	79,451
Mar 29, 2026	53.11	53.89	52.22	52.43	52.43	-1.93%	34,527
Mar 26, 2026	53.66	53.99	53.20	53.46	53.46	-0.63%	16,597
Mar 25, 2026	53.03	55.13	53.00	53.80	53.80	0.77%	145,067
Mar 24, 2026	53.80	54.00	53.20	53.39	53.39	0.07%	47,058
Mar 18, 2026	52.05	53.41	52.18	53.35	53.35	2.26%	21,568
Mar 17, 2026	51.07	52.47	51.12	52.17	52.17	1.83%	36,688
Mar 16, 2026	51.90	52.50	51.01	51.23	51.23	-2.49%	86,424
Mar 15, 2026	52.89	53.91	52.20	52.54	52.54	-1.90%	58,851
Mar 12, 2026	53.34	54.68	53.34	53.56	53.56	-1.00%	50,329
Mar 11, 2026	56.94	54.95	53.77	54.10	54.10	-0.09%	97,260
Mar 10, 2026	52.47	54.19	52.51	54.15	54.15	2.54%	45,115
Mar 9, 2026	52.86	53.99	52.07	52.81	52.81	-0.70%	85,938
Mar 8, 2026	53.70	54.93	53.02	53.18	53.18	-1.63%	97,046
Mar 5, 2026	52.51	54.50	53.00	54.06	54.06	2.04%	80,426
Mar 4, 2026	52.82	54.49	52.02	52.98	52.98	-0.36%	74,885
Mar 3, 2026	53.91	54.99	52.80	53.17	53.17	-1.77%	56,536
Mar 2, 2026	54.24	54.99	54.00	54.13	54.13	-0.50%	54,775
Mar 1, 2026	55.62	54.99	44.74	54.40	54.40	-2.14%	138,221
Feb 26, 2026	55.40	56.49	54.15	55.59	55.59	1.52%	51,625
Feb 25, 2026	56.95	57.99	54.50	54.76	54.76	-4.55%	94,754
Feb 24, 2026	57.49	58.47	57.01	57.37	57.37	0.65%	44,615
Feb 23, 2026	56.02	57.18	56.00	57.00	57.00	0.78%	32,110
Feb 22, 2026	57.28	58.50	56.21	56.56	56.56	-1.82%	78,644
Feb 19, 2026	59.02	59.65	57.50	57.61	57.61	-2.85%	107,679
Feb 18, 2026	58.59	59.40	58.20	59.30	59.30	2.15%	68,853
Feb 17, 2026	58.20	59.50	58.01	58.05	58.05	-1.96%	67,592
Feb 16, 2026	59.12	59.85	58.16	59.21	59.21	1.61%	103,623
Feb 15, 2026	57.07	58.99	57.00	58.27	58.27	1.60%	91,047
Feb 12, 2026	56.18	57.41	56.80	57.35	57.35	0.84%	58,364
Feb 11, 2026	56.94	57.90	56.80	56.87	56.87	-1.35%	110,720
Feb 10, 2026	56.84	57.79	57.10	57.65	57.65	0.35%	68,135
Feb 9, 2026	56.55	57.60	56.80	57.45	57.45	0.72%	105,841
Feb 8, 2026	56.23	57.80	56.48	57.04	57.04	1.37%	163,979
Feb 5, 2026	56.10	57.48	55.80	56.27	56.27	-0.07%	39,966
Feb 4, 2026	55.36	57.89	55.80	56.31	56.31	0.88%	151,838
Feb 3, 2026	53.82	55.99	53.46	55.82	55.82	4.03%	209,694
Feb 2, 2026	53.83	54.49	53.01	53.66	53.66	-0.63%	38,938
Feb 1, 2026	54.09	56.40	53.13	54.00	54.00	-0.24%	101,676
Jan 28, 2026	54.16	59.98	54.00	54.13	54.13	-3.08%	224,066
Jan 27, 2026	53.80	64.00	54.00	55.85	55.85	3.39%	176,843
Jan 26, 2026	53.09	54.17	52.65	54.02	54.02	0.67%	42,105
Jan 25, 2026	52.66	54.00	53.00	53.66	53.66	1.05%	49,732
Jan 22, 2026	52.20	59.01	52.00	53.10	53.10	2.71%	105,674
Jan 21, 2026	52.04	52.80	51.15	51.70	51.70	-1.28%	23,002
Jan 20, 2026	51.08	52.53	50.90	52.37	52.37	3.13%	16,433
Jan 19, 2026	49.85	50.99	50.18	50.78	50.78	1.28%	19,827