EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.80	0.83	0.79	0.83	0.83	3.64%	91,390,750
Dec 1, 2025	0.74	0.80	0.74	0.80	0.80	7.57%	121,231,300
Nov 30, 2025	0.74	0.75	0.73	0.74	0.74	-	30,371,150
Nov 27, 2025	0.74	0.77	0.73	0.74	0.74	0.68%	34,190,960
Nov 26, 2025	0.74	0.75	0.73	0.74	0.74	-0.54%	19,658,790
Nov 25, 2025	0.75	0.76	0.74	0.74	0.74	-1.99%	44,606,200
Nov 24, 2025	0.74	0.77	0.75	0.75	0.75	1.34%	79,985,770
Nov 23, 2025	0.74	0.75	0.74	0.74	0.74	0.40%	26,258,270
Nov 20, 2025	0.75	0.76	0.73	0.74	0.74	-1.07%	22,358,540
Nov 19, 2025	0.74	0.76	0.73	0.75	0.75	1.22%	74,197,050
Nov 18, 2025	0.74	0.76	0.73	0.74	0.74	-0.40%	16,804,140
Nov 17, 2025	0.77	0.75	0.70	0.74	0.74	-3.00%	36,591,390
Nov 16, 2025	0.70	0.77	0.69	0.77	0.77	10.22%	83,546,190
Nov 13, 2025	0.68	0.70	0.68	0.70	0.70	1.61%	20,487,120
Nov 12, 2025	0.69	0.69	0.68	0.68	0.68	-0.29%	12,199,660
Nov 11, 2025	0.70	0.70	0.69	0.69	0.69	-1.58%	28,170,350
Nov 10, 2025	0.70	0.70	0.69	0.70	0.70	-0.14%	31,770,760
Nov 9, 2025	0.68	0.71	0.68	0.70	0.70	2.95%	45,128,260
Nov 6, 2025	0.68	0.69	0.67	0.68	0.68	-0.29%	42,176,400
Nov 5, 2025	0.67	0.69	0.67	0.68	0.68	1.80%	33,791,800
Nov 4, 2025	0.68	0.68	0.66	0.67	0.67	-1.62%	36,454,560
Nov 3, 2025	0.64	0.69	0.63	0.68	0.68	6.59%	111,077,400
Nov 2, 2025	0.64	0.64	0.62	0.64	0.64	0.16%	32,916,700
Oct 30, 2025	0.62	0.64	0.60	0.64	0.64	2.58%	99,472,260
Oct 29, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	26,350,470
Oct 28, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	23,902,430
Oct 27, 2025	0.63	0.64	0.61	0.62	0.62	-1.60%	52,407,350
Oct 26, 2025	0.61	0.63	0.61	0.63	0.63	3.31%	47,148,450
Oct 23, 2025	0.59	0.62	0.59	0.61	0.61	2.72%	70,846,570
Oct 22, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	38,283,730
Oct 21, 2025	0.58	0.61	0.58	0.59	0.59	2.77%	132,027,700
Oct 20, 2025	0.58	0.59	0.57	0.58	0.58	-0.34%	23,300,670
Oct 19, 2025	0.58	0.59	0.57	0.58	0.58	-	152,194,000
Oct 16, 2025	0.59	0.60	0.58	0.58	0.58	-2.36%	101,429,100
Oct 15, 2025	0.58	0.59	0.57	0.59	0.59	2.41%	88,740,710
Oct 14, 2025	0.53	0.60	0.53	0.58	0.58	9.02%	140,638,600
Oct 13, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	45,339,660
Oct 12, 2025	0.53	0.55	0.52	0.52	0.52	-1.51%	97,639,080
Oct 8, 2025	0.53	0.53	0.52	0.53	0.53	-0.38%	20,600,300
Oct 7, 2025	0.55	0.55	0.52	0.53	0.53	-2.39%	23,650,000
Oct 6, 2025	0.54	0.55	0.54	0.55	0.55	0.18%	20,744,130
Oct 5, 2025	0.54	0.55	0.54	0.54	0.54	-	26,317,940
Oct 2, 2025	0.55	0.55	0.53	0.54	0.54	-0.91%	33,888,300
Oct 1, 2025	0.54	0.56	0.54	0.55	0.55	1.67%	77,259,000
Sep 30, 2025	0.52	0.55	0.52	0.54	0.54	4.05%	99,267,850
Sep 29, 2025	0.52	0.54	0.52	0.52	0.52	0.19%	21,569,390
Sep 28, 2025	0.51	0.52	0.50	0.52	0.52	1.77%	8,283,335
Sep 25, 2025	0.50	0.52	0.50	0.51	0.51	1.39%	24,474,940
Sep 24, 2025	0.49	0.51	0.49	0.50	0.50	2.24%	6,772,945
Sep 23, 2025	0.49	0.51	0.49	0.49	0.49	-0.20%	11,409,250