EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.93	13.50	12.84	13.28	13.28	2.71%	800,550
Apr 1, 2026	12.81	13.11	12.85	12.93	12.93	0.94%	271,120
Mar 31, 2026	12.85	13.00	12.72	12.81	12.81	-0.31%	275,678
Mar 30, 2026	13.02	13.22	12.75	12.85	12.85	-1.31%	437,913
Mar 29, 2026	13.30	13.59	13.00	13.02	13.02	-2.11%	414,351
Mar 26, 2026	13.71	13.97	13.22	13.30	13.30	-2.99%	940,803
Mar 25, 2026	13.29	14.10	13.31	13.71	13.71	3.16%	2,237,821
Mar 24, 2026	12.96	13.51	13.00	13.29	13.29	2.55%	975,374
Mar 18, 2026	12.93	13.09	12.87	12.96	12.96	0.23%	144,096
Mar 17, 2026	12.79	13.10	12.68	12.93	12.93	1.09%	313,682
Mar 16, 2026	13.12	13.37	12.75	12.79	12.79	-2.52%	422,358
Mar 15, 2026	13.49	13.58	13.08	13.12	13.12	-2.74%	210,187
Mar 12, 2026	13.65	13.83	13.47	13.49	13.49	-1.17%	202,274
Mar 11, 2026	13.71	13.95	13.55	13.65	13.65	-0.44%	317,710
Mar 10, 2026	13.64	14.00	13.65	13.71	13.71	0.51%	538,230
Mar 9, 2026	13.66	13.74	13.41	13.64	13.64	-0.15%	383,050
Mar 8, 2026	13.10	13.80	13.00	13.66	13.66	4.27%	826,225
Mar 5, 2026	13.07	13.29	13.02	13.10	13.10	0.23%	323,725
Mar 4, 2026	12.74	13.24	12.68	13.07	13.07	2.59%	571,489
Mar 3, 2026	12.83	12.97	12.65	12.74	12.74	-0.70%	314,671
Mar 2, 2026	13.05	13.19	12.80	12.83	12.83	-1.69%	388,713
Mar 1, 2026	13.77	13.20	12.22	13.05	13.05	-5.23%	709,227
Feb 26, 2026	13.50	14.18	13.41	13.77	13.77	2.00%	553,160
Feb 25, 2026	14.10	14.28	13.50	13.50	13.50	-4.26%	633,696
Feb 24, 2026	14.54	14.70	14.10	14.10	14.10	-3.03%	561,770
Feb 23, 2026	13.95	14.70	14.00	14.54	14.54	4.23%	517,643
Feb 22, 2026	14.85	14.90	13.80	13.95	13.95	-6.06%	1,548,135
Feb 19, 2026	15.50	15.47	14.51	14.85	14.85	-4.19%	1,023,201
Feb 18, 2026	14.40	15.50	14.36	15.50	15.50	7.64%	2,337,230
Feb 17, 2026	14.70	14.95	14.03	14.40	14.40	-2.04%	1,535,998
Feb 16, 2026	15.69	15.89	14.70	14.70	14.70	-6.31%	2,372,080
Feb 15, 2026	14.99	16.45	14.50	15.69	15.69	4.67%	6,275,756
Feb 12, 2026	13.63	15.00	13.55	14.99	14.99	9.98%	2,412,591
Feb 11, 2026	13.61	14.07	13.55	13.63	13.63	0.15%	902,559
Feb 10, 2026	13.81	14.00	13.61	13.61	13.61	-1.45%	511,034
Feb 9, 2026	14.00	14.30	13.74	13.81	13.81	-1.36%	1,409,856
Feb 8, 2026	13.80	14.33	13.90	14.00	14.00	1.45%	2,042,454
Feb 5, 2026	13.43	14.16	13.40	13.80	13.80	2.76%	4,979,720
Feb 4, 2026	13.33	13.74	13.12	13.43	13.43	0.75%	2,490,951
Feb 3, 2026	12.60	13.33	12.63	13.33	13.33	5.79%	1,914,501
Feb 2, 2026	12.50	12.65	12.29	12.60	12.60	0.80%	197,624
Feb 1, 2026	12.05	12.50	12.10	12.50	12.50	3.73%	282,380
Jan 28, 2026	12.45	12.49	12.05	12.05	12.05	-3.21%	305,080
Jan 27, 2026	12.45	12.70	12.42	12.45	12.45	-	353,996
Jan 26, 2026	12.66	12.81	12.45	12.45	12.45	-1.66%	560,542
Jan 25, 2026	12.60	12.94	12.49	12.66	12.66	0.48%	649,332
Jan 22, 2026	12.60	12.77	12.58	12.60	12.60	-	327,606
Jan 21, 2026	12.65	12.70	12.56	12.60	12.60	-0.40%	133,093
Jan 20, 2026	12.76	12.88	12.64	12.65	12.65	-0.86%	197,391
Jan 19, 2026	12.40	12.84	12.45	12.76	12.76	2.90%	355,757