EGX:EGX30ETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	60.97	61.60	60.72	60.97	60.97	-0.28%	78,589
May 24, 2026	60.09	61.25	60.00	61.14	61.14	1.02%	43,313
May 21, 2026	59.79	60.75	59.51	60.52	60.52	0.20%	29,353
May 20, 2026	60.73	61.30	60.11	60.40	60.40	-0.48%	56,223
May 19, 2026	59.84	60.83	59.81	60.69	60.69	1.25%	30,578
May 18, 2026	60.19	60.91	59.72	59.94	59.94	-0.93%	66,471
May 17, 2026	61.10	61.49	60.03	60.50	60.50	-1.06%	46,275
May 14, 2026	61.40	61.99	60.70	61.15	61.15	-0.65%	83,196
May 13, 2026	62.14	63.50	61.25	61.55	61.55	-1.17%	67,998
May 12, 2026	62.59	63.25	61.90	62.28	62.28	-1.16%	77,951
May 11, 2026	62.76	63.33	62.50	63.01	63.01	0.96%	51,663
May 10, 2026	61.57	62.89	60.01	62.41	62.41	1.22%	96,676
May 6, 2026	60.40	61.95	60.20	61.66	61.66	2.58%	69,684
May 5, 2026	59.73	60.25	58.55	60.11	60.11	0.08%	42,796
May 4, 2026	60.12	60.73	59.71	60.06	60.06	-0.02%	72,419
May 3, 2026	59.49	60.55	59.51	60.07	60.07	0.79%	36,510
Apr 30, 2026	60.20	60.94	59.50	59.60	59.60	-1.11%	94,577
Apr 29, 2026	60.03	60.48	60.03	60.27	60.27	-0.22%	26,104
Apr 28, 2026	60.52	61.33	60.15	60.40	60.40	-0.69%	58,348
Apr 27, 2026	60.08	60.95	60.00	60.82	60.82	-2.09%	26,803
Apr 26, 2026	60.05	62.35	59.35	62.12	62.12	3.72%	114,103
Apr 23, 2026	59.55	59.98	59.01	59.89	59.89	0.42%	50,618
Apr 22, 2026	59.57	59.95	59.30	59.64	59.64	0.24%	33,295
Apr 21, 2026	59.39	59.98	59.02	59.50	59.50	0.83%	90,687
Apr 20, 2026	59.94	59.83	58.51	59.01	59.01	-1.19%	59,358
Apr 19, 2026	58.89	59.90	58.51	59.72	59.72	2.09%	87,340
Apr 16, 2026	58.09	58.95	56.75	58.50	58.50	1.58%	79,355
Apr 15, 2026	57.24	57.93	56.80	57.59	57.59	1.43%	58,313
Apr 14, 2026	56.23	57.00	55.81	56.78	56.78	1.85%	71,822
Apr 9, 2026	55.66	56.38	55.20	55.75	55.75	1.00%	44,407
Apr 8, 2026	53.54	55.50	54.00	55.20	55.20	3.88%	107,077
Apr 7, 2026	53.83	53.82	53.00	53.14	53.14	-0.78%	26,286
Apr 6, 2026	53.41	53.95	51.06	53.56	53.56	0.49%	102,909
Apr 5, 2026	52.44	53.49	52.25	53.30	53.30	1.04%	22,053
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