EGX:ENGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	37.23	38.20	37.00	37.02	37.02	-0.56%	100,383
Dec 1, 2025	38.19	38.50	37.00	37.23	37.23	-2.51%	86,660
Nov 30, 2025	38.10	38.50	37.76	38.19	38.19	0.24%	33,184
Nov 27, 2025	37.24	39.77	37.00	38.10	38.10	2.31%	1,229,860
Nov 26, 2025	37.02	37.50	36.32	37.24	37.24	0.59%	141,586
Nov 25, 2025	37.54	37.95	36.16	37.02	37.02	-1.39%	60,091
Nov 24, 2025	38.98	38.98	37.00	37.54	37.54	-3.69%	127,276
Nov 23, 2025	37.24	39.50	37.01	38.98	38.98	4.67%	1,121,160
Nov 20, 2025	37.99	38.29	36.90	37.24	37.24	-1.97%	210,541
Nov 19, 2025	36.89	38.22	36.80	37.99	37.99	2.98%	561,134
Nov 18, 2025	36.80	37.30	36.80	36.89	36.89	0.24%	80,284
Nov 17, 2025	36.66	37.00	36.60	36.80	36.80	0.38%	196,429
Nov 16, 2025	36.98	37.40	36.61	36.66	36.66	-0.87%	75,607
Nov 13, 2025	38.57	38.80	36.25	36.98	36.98	-4.12%	347,548
Nov 12, 2025	37.83	39.50	37.50	38.57	38.57	1.96%	861,451
Nov 11, 2025	37.77	38.40	37.35	37.83	37.83	0.16%	544,251
Nov 10, 2025	37.55	38.50	37.45	37.77	37.77	0.59%	1,069,530
Nov 9, 2025	37.05	37.70	37.00	37.55	37.55	1.35%	994,073
Nov 6, 2025	35.34	37.25	34.30	37.05	37.05	4.84%	1,019,217
Nov 5, 2025	34.50	37.00	34.40	35.34	35.34	2.43%	1,084,193
Nov 4, 2025	34.21	35.25	34.30	34.50	34.50	0.85%	316,143
Nov 3, 2025	33.86	34.33	33.25	34.21	34.21	1.03%	159,908
Nov 2, 2025	33.91	34.02	33.62	33.86	33.86	-0.15%	92,911
Oct 30, 2025	33.75	34.32	33.70	33.91	33.91	0.47%	191,839
Oct 29, 2025	33.76	34.24	33.61	33.75	33.75	-0.03%	83,517
Oct 28, 2025	34.01	34.65	33.15	33.76	33.76	-0.74%	223,801
Oct 27, 2025	35.56	36.23	33.50	34.01	34.01	-4.36%	467,535
Oct 26, 2025	33.85	36.10	34.52	35.56	35.56	5.05%	682,159
Oct 23, 2025	33.20	35.31	32.85	33.85	33.85	1.96%	1,126,442
Oct 22, 2025	33.14	33.95	33.05	33.20	33.20	0.18%	173,402
Oct 21, 2025	32.94	33.30	32.53	33.14	33.14	0.61%	198,152
Oct 20, 2025	33.62	34.00	31.80	32.94	32.94	-2.02%	267,596
Oct 19, 2025	33.90	34.00	33.19	33.62	33.62	-0.83%	565,804
Oct 16, 2025	34.01	35.00	33.06	33.90	33.90	-0.32%	1,516,052
Oct 15, 2025	32.33	34.50	32.30	34.01	34.01	5.20%	1,997,685
Oct 14, 2025	32.80	33.25	32.15	32.33	32.33	-1.43%	1,119,742
Oct 13, 2025	30.70	33.50	30.70	32.80	32.80	6.84%	2,447,825
Oct 12, 2025	28.90	30.70	29.00	30.70	30.70	6.23%	592,615
Oct 8, 2025	28.80	29.79	28.83	28.90	28.90	0.35%	434,360
Oct 7, 2025	29.04	29.48	28.75	28.80	28.80	-0.83%	375,179
Oct 6, 2025	28.16	30.00	28.20	29.04	29.04	3.12%	541,465
Oct 5, 2025	27.71	28.25	27.80	28.16	28.16	1.62%	83,896
Oct 2, 2025	28.05	28.30	27.51	27.71	27.71	-1.21%	149,254
Oct 1, 2025	27.97	28.49	27.80	28.05	28.05	0.29%	151,972
Sep 30, 2025	28.45	28.70	27.83	27.97	27.97	-1.69%	436,613
Sep 29, 2025	28.50	28.78	28.25	28.45	28.45	-0.18%	124,720
Sep 28, 2025	28.68	29.10	28.50	28.50	28.50	-0.63%	124,098
Sep 25, 2025	28.84	29.16	28.53	28.68	28.68	-0.55%	103,493
Sep 24, 2025	28.93	29.20	28.75	28.84	28.84	-0.31%	94,070
Sep 23, 2025	29.01	29.80	28.75	28.93	28.93	-0.28%	426,454