The Egyptian Modern Education Systems, S.A.E. (EGX:MOED)
Egypt · Delayed Price · Currency is EGP 0.5490
+0.0090 (1.67%)
At close: Oct 1, 2025
EGX:MOED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.61% | 16,983,740 |
| Sep 21, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -1.59% | 28,066,020 |
| Sep 18, 2025 | 0.52 | 0.62 | 0.50 | 0.50 | 0.50 | -3.27% | 20,160,940 |
| Sep 17, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 2.97% | 36,842,850 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.07% | 19,660,420 |
| Sep 15, 2025 | 0.54 | 0.55 | 0.44 | 0.52 | 0.52 | -3.52% | 30,322,620 |
| Sep 14, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 14,179,870 |
| Sep 11, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 22,676,310 |
| Sep 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 23,988,800 |
| Sep 9, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -1.22% | 28,906,500 |
| Sep 8, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.35% | 54,725,660 |
| Sep 7, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 55,597,160 |
| Sep 3, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 6.93% | 57,947,500 |
| Sep 2, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.27% | 58,486,420 |
| Sep 1, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -0.20% | 23,504,750 |
| Aug 31, 2025 | 0.46 | 0.51 | 0.47 | 0.49 | 0.49 | 5.60% | 109,042,200 |
| Aug 28, 2025 | 0.44 | 0.47 | 0.45 | 0.46 | 0.46 | 4.50% | 59,284,160 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.60% | 21,790,800 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.68% | 14,718,560 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.87% | 16,510,100 |
| Aug 24, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.31% | 16,441,630 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 12,352,070 |
| Aug 20, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 6.00% | 68,003,370 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | 12,528,040 |
| Aug 18, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.61% | 8,080,184 |
| Aug 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 6,289,584 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 3,448,128 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 3,072,804 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.46% | 8,293,345 |
| Aug 11, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -1.81% | 9,407,312 |
| Aug 10, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.45% | 11,056,390 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.86% | 19,450,160 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.20% | 9,853,174 |
| Aug 5, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.21% | 18,057,930 |
| Aug 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | 12,347,570 |
| Aug 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.67% | 5,535,658 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.43% | 21,074,520 |
| Jul 30, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -1.27% | 25,110,580 |
| Jul 29, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 7.27% | 40,579,190 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 6,924,291 |
| Jul 27, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.00% | 13,176,310 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.32% | 7,139,622 |