EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 18, 2026	12.22	12.45	12.26	12.40	12.40	1.47%	205,636
Jan 15, 2026	12.53	12.67	12.06	12.22	12.22	-2.47%	266,978
Jan 14, 2026	12.80	12.97	12.25	12.53	12.53	-2.11%	296,343
Jan 13, 2026	13.12	13.23	12.76	12.80	12.80	-2.44%	430,867
Jan 12, 2026	13.27	13.44	13.03	13.12	13.12	-1.13%	454,875
Jan 11, 2026	13.40	13.60	13.06	13.27	13.27	-0.97%	294,968
Jan 8, 2026	13.63	13.95	13.35	13.40	13.40	-1.69%	659,046
Jan 6, 2026	13.40	13.79	13.45	13.63	13.63	1.72%	339,613
Jan 5, 2026	13.79	13.90	13.03	13.40	13.40	-2.83%	475,101
Jan 4, 2026	13.80	14.10	13.75	13.79	13.79	-0.07%	648,265
Dec 31, 2025	13.91	14.00	13.70	13.80	13.80	-0.79%	497,637
Dec 30, 2025	13.91	14.23	13.90	13.91	13.91	-	464,626
Dec 29, 2025	13.81	14.27	13.81	13.91	13.91	0.72%	1,041,749
Dec 28, 2025	13.86	13.95	13.80	13.81	13.81	-0.36%	418,911
Dec 25, 2025	13.92	14.05	13.83	13.86	13.86	-0.43%	711,077
Dec 24, 2025	14.04	14.18	13.91	13.92	13.92	-0.85%	1,001,280
Dec 23, 2025	13.87	14.68	13.98	14.04	14.04	1.23%	5,746,683
Dec 22, 2025	13.90	14.25	13.74	13.87	13.87	-0.22%	2,195,339
Dec 21, 2025	13.69	14.19	13.63	13.90	13.90	1.53%	1,808,714
Dec 18, 2025	13.81	14.04	13.66	13.69	13.69	-0.87%	1,457,684
Dec 17, 2025	14.56	14.77	13.80	13.81	13.81	-5.15%	4,851,237
Dec 16, 2025	13.35	14.64	13.30	14.56	14.56	9.06%	7,332,648
Dec 15, 2025	13.38	13.59	13.27	13.35	13.35	-0.22%	603,280
Dec 14, 2025	13.34	13.66	13.27	13.38	13.38	0.30%	859,069
Dec 11, 2025	13.40	13.77	13.28	13.34	13.34	-0.45%	2,424,268