EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.68	0.68	0.67	0.67	0.67	-1.18%	3,624,497
Jun 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.16%	5,177,078
Jun 23, 2026	0.70	0.70	0.68	0.69	0.69	-1.01%	9,065,384
Jun 22, 2026	0.70	0.71	0.70	0.70	0.70	-1.00%	8,504,258
Jun 21, 2026	0.70	0.71	0.70	0.70	0.70	0.14%	13,588,531
Jun 17, 2026	0.71	0.71	0.70	0.70	0.70	-0.99%	13,275,340
Jun 16, 2026	0.71	0.72	0.71	0.71	0.71	-0.42%	24,080,450
Jun 15, 2026	0.68	0.72	0.69	0.71	0.71	4.25%	63,325,220
Jun 14, 2026	0.67	0.69	0.67	0.68	0.68	2.25%	6,327,009
Jun 11, 2026	0.68	0.68	0.65	0.67	0.67	-2.34%	13,487,860
Jun 10, 2026	0.69	0.70	0.68	0.68	0.68	-1.59%	16,619,100
Jun 9, 2026	0.69	0.70	0.69	0.69	0.69	1.17%	12,959,188
Jun 8, 2026	0.70	0.70	0.69	0.69	0.69	-1.72%	8,851,477
Jun 7, 2026	0.70	0.70	0.69	0.70	0.70	-0.29%	5,871,705
Jun 4, 2026	0.69	0.71	0.69	0.70	0.70	0.86%	11,991,760
Jun 3, 2026	0.71	0.72	0.69	0.69	0.69	-2.80%	27,360,060
Jun 2, 2026	0.72	0.72	0.71	0.71	0.71	-0.56%	7,752,408
Jun 1, 2026	0.72	0.72	0.71	0.72	0.72	-	8,553,142
May 25, 2026	0.72	0.73	0.72	0.72	0.72	-	9,547,870
May 24, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	8,041,017
May 21, 2026	0.71	0.71	0.68	0.71	0.71	0.14%	17,873,850
May 20, 2026	0.74	0.75	0.71	0.71	0.71	-4.46%	20,949,190
May 19, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	9,035,423
May 18, 2026	0.77	0.77	0.74	0.75	0.75	-2.87%	17,075,900
May 17, 2026	0.81	0.81	0.77	0.77	0.77	-4.96%	48,718,330
May 14, 2026	0.80	0.82	0.81	0.81	0.81	0.37%	11,420,180
May 13, 2026	0.82	0.83	0.80	0.80	0.80	-1.95%	17,388,080
May 12, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	23,957,820
May 11, 2026	0.82	0.84	0.82	0.83	0.83	1.34%	25,011,570
May 10, 2026	0.84	0.84	0.82	0.82	0.82	-2.03%	32,689,300
May 6, 2026	0.83	0.84	0.82	0.84	0.84	1.21%	21,745,470
May 5, 2026	0.84	0.84	0.82	0.83	0.83	-1.55%	12,808,260
May 4, 2026	0.81	0.84	0.81	0.84	0.84	3.45%	16,435,680
May 3, 2026	0.82	0.82	0.81	0.81	0.81	-1.10%	3,919,324
Apr 30, 2026	0.81	0.83	0.79	0.82	0.82	1.61%	10,948,470
Apr 29, 2026	0.82	0.82	0.79	0.81	0.81	-0.98%	13,872,430
Apr 28, 2026	0.82	0.83	0.81	0.82	0.82	-0.24%	6,095,834
Apr 27, 2026	0.83	0.83	0.82	0.82	0.82	-1.57%	5,712,665
Apr 26, 2026	0.83	0.84	0.82	0.83	0.83	-0.24%	5,363,785
Apr 23, 2026	0.84	0.84	0.83	0.83	0.83	-0.36%	4,177,865
Apr 22, 2026	0.84	0.85	0.83	0.84	0.84	-	12,577,660
Apr 21, 2026	0.82	0.84	0.82	0.84	0.84	1.95%	9,977,411
Apr 20, 2026	0.82	0.83	0.82	0.82	0.82	-0.24%	1,386,101
Apr 19, 2026	0.83	0.84	0.82	0.82	0.82	-0.97%	4,158,984
Apr 16, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	2,972,292
Apr 15, 2026	0.82	0.84	0.82	0.83	0.83	1.34%	2,218,774
Apr 14, 2026	0.82	0.84	0.82	0.82	0.82	0.49%	3,244,479
Apr 9, 2026	0.83	0.84	0.82	0.82	0.82	-0.97%	1,613,482
Apr 8, 2026	0.82	0.84	0.82	0.83	0.83	1.35%	1,660,410
Apr 7, 2026	0.82	0.83	0.80	0.82	0.82	-0.85%	5,073,944