EGX:ISMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	32.66	34.34	32.27	33.88	33.88	3.74%	600,791
Sep 1, 2026	34.71	37.28	31.70	32.66	32.66	-5.91%	1,004,445
Aug 31, 2026	38.60	38.95	34.51	34.71	34.71	-10.08%	537,611
Aug 30, 2026	39.42	40.49	37.79	38.60	38.60	-2.08%	854,338
Aug 26, 2026	36.91	39.60	37.00	39.42	39.42	6.80%	1,638,669
Aug 25, 2026	35.12	38.80	34.01	36.91	36.91	5.10%	1,213,643
Aug 24, 2026	35.34	36.14	34.22	35.12	35.12	-0.62%	244,952
Aug 23, 2026	36.00	36.90	35.00	35.34	35.34	-1.83%	434,926
Aug 20, 2026	35.64	36.90	35.48	36.00	36.00	1.01%	559,381
Aug 19, 2026	35.97	36.60	35.42	35.64	35.64	-0.92%	1,191,326
Aug 18, 2026	35.09	35.97	34.93	35.97	35.97	2.51%	580,552
Aug 17, 2026	34.48	35.10	33.80	35.09	35.09	1.77%	468,847
Aug 16, 2026	35.00	35.15	33.80	34.48	34.48	-1.49%	320,329
Aug 13, 2026	34.90	35.20	34.40	35.00	35.00	0.29%	286,215
Aug 12, 2026	34.76	35.33	33.78	34.90	34.90	0.40%	769,700
Aug 11, 2026	33.30	36.90	33.00	34.76	34.76	4.38%	2,469,726
Aug 10, 2026	32.25	33.80	32.10	33.30	33.30	3.26%	1,999,935
Aug 9, 2026	30.90	32.25	30.60	32.25	32.25	4.37%	1,498,006
Aug 6, 2026	31.24	31.20	30.70	30.90	30.90	-1.09%	338,108
Aug 5, 2026	31.27	31.24	30.60	31.24	31.24	-0.10%	343,433
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