EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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