EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	31.17	31.35	30.50	31.27	31.27	0.32%	343,739
Aug 3, 2026	31.00	31.58	30.20	31.17	31.17	0.55%	530,249
Aug 2, 2026	30.68	31.10	30.30	31.00	31.00	1.04%	258,681
Jul 30, 2026	31.80	31.79	29.50	30.68	30.68	-3.52%	576,276
Jul 29, 2026	31.86	32.70	31.11	31.80	31.80	-0.19%	945,297
Jul 28, 2026	31.90	32.48	31.08	31.86	31.86	-0.13%	576,123
Jul 27, 2026	31.00	32.40	31.20	31.90	31.90	2.90%	2,017,742
Jul 26, 2026	28.29	31.90	28.11	31.00	31.00	9.58%	3,777,393
Jul 22, 2026	28.15	28.60	27.27	28.29	28.29	0.50%	675,710
Jul 21, 2026	28.58	28.73	28.00	28.15	28.15	-1.50%	812,012
Jul 20, 2026	28.20	28.58	28.20	28.58	28.58	1.35%	956,373
Jul 19, 2026	27.50	28.24	27.50	28.20	28.20	2.55%	1,080,381
Jul 16, 2026	27.43	27.63	27.10	27.50	27.50	0.26%	560,508
Jul 15, 2026	27.22	27.60	27.20	27.43	27.43	0.77%	309,924
Jul 14, 2026	27.35	27.63	27.21	27.22	27.22	-0.48%	468,491
Jul 13, 2026	27.25	27.44	27.12	27.35	27.35	0.37%	279,023
Jul 12, 2026	27.80	27.78	27.06	27.25	27.25	-1.98%	675,706
Jul 9, 2026	27.13	27.80	26.54	27.80	27.80	2.47%	550,212
Jul 8, 2026	27.50	27.50	26.82	27.13	27.13	-1.35%	552,177
Jul 7, 2026	27.86	27.93	26.90	27.50	27.50	-1.29%	726,641
Jul 6, 2026	28.07	28.38	27.60	27.86	27.86	-0.75%	785,912
Jul 5, 2026	28.30	28.99	27.91	28.07	28.07	-0.81%	679,235
Jul 1, 2026	28.69	28.97	27.85	28.30	28.30	-1.36%	613,331
Jun 30, 2026	28.99	29.46	27.90	28.69	28.69	-1.03%	591,098
Jun 29, 2026	29.29	29.29	28.10	28.99	28.99	-1.02%	322,075
Jun 28, 2026	29.59	30.49	28.80	29.29	29.29	-1.01%	688,415
Jun 25, 2026	29.64	29.96	29.15	29.59	29.59	-0.17%	321,824
Jun 24, 2026	29.61	29.98	28.02	29.64	29.64	0.10%	484,300
Jun 23, 2026	30.38	30.38	29.20	29.61	29.61	-2.53%	468,520
Jun 22, 2026	30.22	32.00	29.65	30.38	30.38	0.53%	891,832
Jun 21, 2026	30.00	30.59	29.82	30.22	30.22	0.73%	895,575
Jun 17, 2026	30.15	30.69	29.55	30.00	30.00	-0.50%	1,047,616
Jun 16, 2026	30.38	36.45	29.19	30.15	30.15	-0.76%	4,733,274
Jun 15, 2026	30.72	30.75	29.95	30.38	30.38	-1.11%	770,053
Jun 14, 2026	30.39	31.40	30.42	30.72	30.72	1.09%	1,220,168
Jun 11, 2026	29.80	30.96	29.50	30.39	30.39	1.98%	1,692,026
Jun 10, 2026	29.99	30.15	29.23	29.80	29.80	-0.63%	566,097
Jun 9, 2026	28.80	30.46	28.27	29.99	29.99	4.13%	2,250,374
Jun 8, 2026	29.20	29.30	28.11	28.80	28.80	-1.37%	1,911,711
Jun 7, 2026	27.70	29.60	27.79	29.20	29.20	5.42%	1,539,166
Jun 4, 2026	26.95	27.94	26.83	27.70	27.70	2.78%	1,191,209
Jun 3, 2026	26.45	26.98	26.22	26.95	26.95	1.89%	1,048,070
Jun 2, 2026	26.26	26.47	25.99	26.45	26.45	0.72%	784,449
Jun 1, 2026	26.32	26.99	25.95	26.26	26.26	-0.23%	840,280
May 25, 2026	26.15	26.40	25.79	26.32	26.32	0.65%	854,891
May 24, 2026	25.15	27.90	25.10	26.15	26.15	3.98%	2,687,138
May 21, 2026	24.40	25.35	24.05	25.15	25.15	3.07%	1,501,207
May 20, 2026	24.38	24.50	23.90	24.40	24.40	0.08%	741,639
May 19, 2026	24.10	24.39	23.60	24.38	24.38	1.16%	1,246,127
May 18, 2026	23.50	24.80	23.40	24.10	24.10	2.55%	1,987,837