EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.38	16.40	15.51	16.40	16.40	6.63%	5,320,227
Apr 22, 2026	14.89	15.88	14.85	15.38	15.38	3.29%	3,326,286
Apr 21, 2026	14.69	15.15	14.55	14.89	14.89	1.36%	1,176,371
Apr 20, 2026	14.80	14.89	14.52	14.69	14.69	-0.74%	389,403
Apr 19, 2026	15.00	15.28	14.70	14.80	14.80	-1.33%	879,168
Apr 16, 2026	14.50	15.39	14.52	15.00	15.00	3.45%	2,250,511
Apr 15, 2026	14.17	14.71	14.00	14.50	14.50	2.33%	1,841,661
Apr 14, 2026	14.11	14.22	13.93	14.17	14.17	0.43%	606,015
Apr 9, 2026	14.20	14.37	14.00	14.11	14.11	-0.63%	557,252
Apr 8, 2026	14.07	14.48	14.11	14.20	14.20	0.92%	2,088,886
Apr 7, 2026	13.72	14.25	13.70	14.07	14.07	2.55%	2,172,312
Apr 6, 2026	13.45	13.75	13.42	13.72	13.72	2.01%	450,811
Apr 5, 2026	13.28	13.65	13.36	13.45	13.45	1.28%	464,377
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