EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.63	22.54	21.10	21.95	21.95	1.48%	1,364,098
Nov 11, 2026	21.98	22.06	21.03	21.63	21.63	-1.59%	514,774
Nov 10, 2026	21.56	22.29	20.91	21.98	21.98	1.95%	1,269,040
Nov 9, 2026	20.50	22.32	20.53	21.56	21.56	5.17%	1,089,977
Nov 8, 2026	20.71	21.00	19.93	20.50	20.50	-1.01%	398,474
Nov 5, 2026	19.47	20.80	19.70	20.71	20.71	6.37%	850,563
Nov 4, 2026	19.05	19.80	18.80	19.47	19.47	2.20%	533,431
Nov 3, 2026	18.53	19.23	18.20	19.05	19.05	2.81%	397,004
Nov 2, 2026	18.80	20.14	18.26	18.53	18.53	-1.44%	1,088,336
Nov 1, 2026	19.30	19.35	18.72	18.80	18.80	-2.59%	268,273
Oct 29, 2026	18.72	19.49	18.30	19.30	19.30	3.10%	462,634
Oct 28, 2026	18.55	19.84	18.01	18.72	18.72	0.92%	582,905
Oct 27, 2026	15.95	18.85	16.33	18.55	18.55	16.30%	692,100
Oct 26, 2026	16.31	17.90	14.11	15.95	15.95	-2.21%	557,666
Oct 25, 2026	20.37	20.22	16.30	16.31	16.31	-19.93%	298,844
Oct 22, 2026	21.06	20.99	20.00	20.37	20.37	-3.28%	130,010
Oct 21, 2026	21.63	22.19	20.80	21.06	21.06	-2.64%	204,588
Oct 20, 2026	21.31	23.44	21.30	21.63	21.63	1.50%	359,479
Oct 19, 2026	20.24	21.49	19.22	21.31	21.31	5.29%	462,064
Oct 18, 2026	22.19	22.50	20.05	20.24	20.24	-8.79%	180,404
Oct 15, 2026	22.57	22.77	22.11	22.19	22.19	-1.68%	133,358
Oct 14, 2026	21.62	23.19	22.00	22.57	22.57	4.39%	254,116
Oct 13, 2026	23.53	24.15	18.91	21.62	21.62	-8.12%	697,391
Oct 12, 2026	24.98	25.92	23.07	23.53	23.53	-5.80%	247,154
Oct 11, 2026	25.60	26.44	24.79	24.98	24.98	-2.42%	209,743
Oct 7, 2026	25.98	25.99	25.01	25.60	25.60	-1.46%	90,730
Oct 6, 2026	26.37	26.68	25.75	25.98	25.98	-1.48%	87,085
Oct 5, 2026	26.98	27.06	25.61	26.37	26.37	-2.26%	210,610
Oct 4, 2026	25.40	26.98	25.40	26.98	26.98	6.22%	325,471
Oct 1, 2026	23.01	26.10	23.20	25.40	25.40	10.39%	625,478
Sep 30, 2026	23.60	23.84	22.70	23.01	23.01	-2.50%	274,081
Sep 29, 2026	24.72	25.34	23.60	23.60	23.60	-4.53%	480,269
Sep 28, 2026	26.71	27.40	24.51	24.72	24.72	-7.45%	370,056
Sep 27, 2026	28.00	29.97	25.60	26.71	26.71	-4.61%	341,731
Sep 24, 2026	29.86	29.84	27.70	28.00	28.00	-6.23%	296,523
Sep 23, 2026	30.47	30.98	29.31	29.86	29.86	-2.00%	156,689
Sep 22, 2026	29.35	30.47	29.00	30.47	30.47	3.82%	177,243
Sep 21, 2026	30.00	30.81	28.85	29.35	29.35	-2.17%	221,336
Sep 20, 2026	31.40	31.50	30.00	30.00	30.00	-4.46%	363,051
Sep 17, 2026	29.95	31.45	29.51	31.40	31.40	4.84%	238,670
Sep 16, 2026	29.50	30.97	29.50	29.95	29.95	1.53%	240,884
Sep 15, 2026	29.83	29.99	28.05	29.50	29.50	-1.11%	366,091
Sep 14, 2026	31.35	31.50	29.80	29.83	29.83	-4.85%	322,429
Sep 13, 2026	32.25	32.90	31.00	31.35	31.35	-2.79%	1,229,401
Sep 10, 2026	32.13	34.00	31.00	32.25	32.25	0.37%	2,690,211
Sep 9, 2026	32.50	32.50	31.70	32.13	32.13	-1.14%	188,488
Sep 8, 2026	33.50	34.37	31.70	32.50	32.50	-2.99%	404,907
Sep 7, 2026	32.62	33.84	32.30	33.50	33.50	2.70%	320,411
Sep 6, 2026	33.39	33.95	32.50	32.62	32.62	-2.31%	289,411
Sep 3, 2026	33.88	34.78	29.00	33.39	33.39	-1.45%	786,778