EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	0.98	0.98	0.95	0.96	0.96	-1.44%	1,334,992
Jan 28, 2026	0.95	0.98	0.93	0.98	0.98	2.63%	13,527,610
Jan 27, 2026	0.94	0.97	0.92	0.95	0.95	0.64%	24,054,970
Jan 26, 2026	0.94	0.97	0.92	0.94	0.94	0.96%	21,313,610
Jan 25, 2026	0.92	0.94	0.91	0.94	0.94	1.74%	12,586,760
Jan 22, 2026	0.93	0.95	0.92	0.92	0.92	-0.97%	16,697,000
Jan 21, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	15,200,990
Jan 20, 2026	0.87	0.92	0.87	0.91	0.91	4.49%	41,708,750
Jan 19, 2026	0.85	0.88	0.84	0.87	0.87	2.24%	8,556,940
Jan 18, 2026	0.83	0.86	0.83	0.85	0.85	2.29%	6,884,652
Jan 15, 2026	0.85	0.87	0.80	0.83	0.83	-2.35%	18,813,280
Jan 14, 2026	0.84	0.89	0.83	0.85	0.85	1.67%	6,468,231
Jan 13, 2026	0.87	0.88	0.83	0.84	0.84	-4.12%	5,406,273
Jan 12, 2026	0.87	0.89	0.86	0.87	0.87	0.46%	17,511,610
Jan 11, 2026	0.87	0.88	0.86	0.87	0.87	0.35%	5,445,149
Jan 8, 2026	0.86	0.87	0.86	0.87	0.87	0.46%	6,104,044
Jan 6, 2026	0.85	0.86	0.84	0.86	0.86	1.41%	13,655,520
Jan 5, 2026	0.84	0.85	0.83	0.85	0.85	1.43%	7,650,602
Jan 4, 2026	0.85	0.85	0.84	0.84	0.84	-1.64%	2,088,978
Dec 31, 2025	0.85	0.85	0.83	0.85	0.85	0.24%	6,626,280
Dec 30, 2025	0.85	0.86	0.84	0.85	0.85	0.35%	21,071,700
Dec 29, 2025	0.84	0.86	0.83	0.85	0.85	0.83%	10,489,620
Dec 28, 2025	0.83	0.85	0.83	0.84	0.84	0.96%	21,258,690
Dec 25, 2025	0.83	0.85	0.82	0.83	0.83	-0.12%	40,457,900
Dec 24, 2025	0.84	0.84	0.80	0.83	0.83	-1.30%	31,808,050
Dec 23, 2025	0.95	0.95	0.84	0.84	0.84	-10.97%	88,274,770
Dec 22, 2025	0.99	0.96	0.93	0.95	0.95	-4.15%	34,111,680
Dec 21, 2025	0.90	0.99	0.89	0.99	0.99	10.26%	32,515,220
Dec 18, 2025	0.89	0.91	0.89	0.90	0.90	0.79%	21,635,620
Dec 17, 2025	0.90	0.91	0.89	0.89	0.89	-1.33%	30,848,770
Dec 16, 2025	0.92	0.93	0.90	0.90	0.90	-1.64%	30,850,320
Dec 15, 2025	0.91	0.92	0.89	0.92	0.92	1.21%	84,821,980
Dec 14, 2025	0.88	0.91	0.88	0.91	0.91	2.95%	99,974,450
Dec 11, 2025	0.86	0.88	0.86	0.88	0.88	1.85%	43,550,340
Dec 10, 2025	0.86	0.88	0.85	0.86	0.86	1.05%	36,563,660
Dec 9, 2025	0.83	0.86	0.83	0.86	0.86	3.01%	25,136,690
Dec 8, 2025	0.85	0.84	0.82	0.83	0.83	-1.78%	13,818,350
Dec 7, 2025	0.87	0.87	0.84	0.85	0.85	-2.99%	81,616,180
Dec 4, 2025	0.83	0.88	0.81	0.87	0.87	5.07%	45,719,940
Dec 3, 2025	0.83	0.85	0.81	0.83	0.83	0.48%	40,455,330
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