EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	13.16	13.40	13.11	13.40	13.40	1.82%	533,601
Dec 9, 2025	13.36	13.54	13.10	13.16	13.16	-1.50%	1,055,868
Dec 8, 2025	13.21	13.55	13.16	13.36	13.36	1.14%	1,547,141
Dec 7, 2025	13.08	13.23	13.00	13.21	13.21	0.99%	656,696
Dec 4, 2025	13.00	13.12	12.90	13.08	13.08	0.62%	546,918
Dec 3, 2025	12.77	13.18	12.75	13.00	13.00	1.80%	792,587
Dec 2, 2025	12.73	12.85	12.61	12.77	12.77	0.31%	557,483
Dec 1, 2025	12.71	13.10	12.70	12.73	12.73	0.16%	700,112
Nov 30, 2025	12.55	12.99	12.57	12.71	12.71	1.27%	375,635
Nov 27, 2025	12.67	12.77	12.45	12.55	12.55	-0.95%	535,737
Nov 26, 2025	12.72	12.96	12.66	12.67	12.67	-0.39%	841,244
Nov 25, 2025	13.16	13.26	12.71	12.72	12.72	-3.34%	1,352,029
Nov 24, 2025	13.60	13.80	13.15	13.16	13.16	-3.24%	3,577,345
Nov 23, 2025	12.73	13.69	12.76	13.60	13.60	6.83%	4,970,425
Nov 20, 2025	12.72	13.12	12.72	12.73	12.73	0.08%	692,956
Nov 19, 2025	12.69	12.78	12.61	12.72	12.72	0.24%	202,680
Nov 18, 2025	12.76	12.90	12.66	12.69	12.69	-0.55%	369,146
Nov 17, 2025	12.70	12.79	12.60	12.76	12.76	0.47%	341,338
Nov 16, 2025	12.81	12.90	12.67	12.70	12.70	-0.86%	332,434
Nov 13, 2025	12.95	13.00	12.57	12.81	12.81	-1.08%	634,395
Nov 12, 2025	12.70	13.10	12.72	12.95	12.95	1.97%	563,993
Nov 11, 2025	12.84	12.94	12.69	12.70	12.70	-1.09%	382,361
Nov 10, 2025	12.95	13.16	12.66	12.84	12.84	-0.85%	675,264
Nov 9, 2025	13.03	13.30	12.90	12.95	12.95	-0.61%	576,969
Nov 6, 2025	13.01	13.24	12.90	13.03	13.03	0.15%	803,192
Nov 5, 2025	13.33	13.53	13.00	13.01	13.01	-2.40%	958,102
Nov 4, 2025	13.50	13.63	13.32	13.33	13.33	-1.26%	833,196
Nov 3, 2025	13.46	13.63	13.35	13.50	13.50	0.30%	794,751
Nov 2, 2025	13.33	13.75	13.36	13.46	13.46	0.98%	975,864
Oct 30, 2025	13.27	13.50	13.25	13.33	13.33	0.45%	749,455
Oct 29, 2025	13.45	13.52	13.25	13.27	13.27	-1.34%	643,177
Oct 28, 2025	13.60	13.70	13.33	13.45	13.45	-1.10%	1,055,118
Oct 27, 2025	13.82	14.10	13.55	13.60	13.60	-1.59%	2,071,605
Oct 26, 2025	13.75	14.42	13.65	13.82	13.82	0.51%	4,386,103
Oct 23, 2025	13.61	13.82	13.30	13.75	13.75	1.03%	2,211,596
Oct 22, 2025	13.98	14.37	13.51	13.61	13.61	-2.65%	4,165,770
Oct 21, 2025	12.73	13.99	12.70	13.98	13.98	9.82%	5,740,926
Oct 20, 2025	12.78	13.05	12.72	12.73	12.73	-0.39%	1,244,251
Oct 19, 2025	12.75	12.99	12.73	12.78	12.78	0.24%	981,261
Oct 16, 2025	12.68	12.92	12.62	12.75	12.75	0.55%	930,471
Oct 15, 2025	12.76	12.94	12.67	12.68	12.68	-0.63%	733,373
Oct 14, 2025	13.00	13.15	12.75	12.76	12.76	-1.85%	1,337,071