The Egyptian Modern Education Systems, S.A.E. (EGX:MOED)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.6050
+0.0160 (2.72%)
At close: Oct 23, 2025

EGX:MOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.590.620.590.610.612.72%70,846,570
Oct 22, 20250.590.600.590.590.59-0.84%38,283,730
Oct 21, 20250.580.610.580.590.592.77%132,027,700
Oct 20, 20250.580.590.570.580.58-0.34%23,300,670
Oct 19, 20250.580.590.570.580.58-152,194,000
Oct 16, 20250.590.600.580.580.58-2.36%101,429,100
Oct 15, 20250.580.590.570.590.592.41%88,740,710
Oct 14, 20250.530.600.530.580.589.02%140,638,600
Oct 13, 20250.520.540.520.530.531.92%45,339,660
Oct 12, 20250.530.550.520.520.52-1.51%97,639,080
Oct 8, 20250.530.530.520.530.53-0.38%20,600,300
Oct 7, 20250.550.550.520.530.53-2.39%23,650,000
Oct 6, 20250.540.550.540.550.550.18%20,744,130
Oct 5, 20250.540.550.540.540.54-26,317,940
Oct 2, 20250.550.550.530.540.54-0.91%33,888,300
Oct 1, 20250.540.560.540.550.551.67%77,259,000
Sep 30, 20250.520.550.520.540.544.05%99,267,850
Sep 29, 20250.520.540.520.520.520.19%21,569,390
Sep 28, 20250.510.520.500.520.521.77%8,283,335
Sep 25, 20250.500.520.500.510.511.39%24,474,940
Sep 24, 20250.490.510.490.500.502.24%6,772,945
Sep 23, 20250.490.510.490.490.49-0.20%11,409,250
Sep 22, 20250.500.500.480.490.49-0.61%16,983,740
Sep 21, 20250.500.510.480.500.50-1.59%28,066,020
Sep 18, 20250.520.620.500.500.50-3.27%20,160,940
Sep 17, 20250.510.530.500.520.522.97%36,842,850
Sep 16, 20250.520.520.500.510.51-3.07%19,660,420
Sep 15, 20250.540.550.440.520.52-3.52%30,322,620
Sep 14, 20250.550.560.540.540.54-1.82%14,179,870
Sep 11, 20250.560.570.550.550.55-1.79%22,676,310
Sep 10, 20250.570.570.560.560.56-0.88%23,988,800
Sep 9, 20250.570.580.550.570.57-1.22%28,906,500
Sep 8, 20250.570.580.560.570.570.35%54,725,660
Sep 7, 20250.540.570.540.570.575.56%55,597,160
Sep 3, 20250.510.540.510.540.546.93%57,947,500
Sep 2, 20250.490.510.490.510.513.27%58,486,420
Sep 1, 20250.490.500.480.490.49-0.20%23,504,750
Aug 31, 20250.460.510.470.490.495.60%109,042,200
Aug 28, 20250.440.470.450.460.464.50%59,284,160
Aug 27, 20250.440.450.440.440.441.60%21,790,800
Aug 26, 20250.440.450.440.440.44-0.68%14,718,560
Aug 25, 20250.450.460.440.440.44-2.87%16,510,100
Aug 24, 20250.460.470.450.450.45-1.31%16,441,630
Aug 21, 20250.460.460.450.460.46-12,352,070
Aug 20, 20250.430.470.430.460.466.00%68,003,370
Aug 19, 20250.430.430.430.430.431.41%12,528,040
Aug 18, 20250.430.440.430.430.43-1.61%8,080,184
Aug 17, 20250.430.440.430.430.430.23%6,289,584
Aug 14, 20250.440.440.430.430.43-0.69%3,448,128
Aug 13, 20250.440.440.430.440.44-0.23%3,072,804