EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.64	0.68	0.65	0.68	0.68	6.09%	27,649,965
Sep 30, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	14,792,250
Sep 29, 2026	0.63	0.66	0.59	0.63	0.63	-0.32%	18,369,992
Sep 28, 2026	0.66	0.68	0.62	0.63	0.63	-4.68%	25,977,278
Sep 27, 2026	0.70	0.71	0.66	0.66	0.66	-5.01%	22,222,376
Sep 24, 2026	0.71	0.73	0.69	0.70	0.70	-1.69%	30,426,035
Sep 23, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	21,474,801
Sep 22, 2026	0.74	0.75	0.70	0.72	0.72	-2.85%	27,276,524
Sep 21, 2026	0.78	0.79	0.70	0.74	0.74	-6.00%	61,378,782
Sep 20, 2026	0.79	0.80	0.78	0.78	0.78	-0.89%	19,128,356
Sep 17, 2026	0.79	0.80	0.78	0.79	0.79	0.13%	29,082,255
Sep 16, 2026	0.80	0.81	0.78	0.79	0.79	-1.62%	41,212,435
Sep 15, 2026	0.82	0.83	0.80	0.80	0.80	-1.60%	70,457,965
Sep 14, 2026	0.79	0.87	0.80	0.82	0.82	2.90%	278,717,585
Sep 13, 2026	0.79	0.83	0.77	0.79	0.79	-0.13%	34,319,374
Sep 10, 2026	0.80	0.81	0.78	0.79	0.79	-1.37%	39,563,599
Sep 9, 2026	0.81	0.84	0.79	0.80	0.80	-1.11%	73,012,014
Sep 8, 2026	0.82	0.85	0.81	0.81	0.81	-0.85%	85,325,189
Sep 7, 2026	0.85	0.86	0.82	0.82	0.82	-3.64%	90,109,947
Sep 6, 2026	0.83	0.86	0.83	0.85	0.85	2.28%	94,995,513
Sep 3, 2026	0.82	0.84	0.81	0.83	0.83	1.34%	67,293,104
Sep 2, 2026	0.87	0.88	0.82	0.82	0.82	-5.09%	85,920,910
Sep 1, 2026	0.84	0.87	0.84	0.87	0.87	3.35%	130,049,261
Aug 31, 2026	0.81	0.85	0.81	0.84	0.84	3.33%	207,039,300
Aug 30, 2026	0.78	0.82	0.78	0.81	0.81	3.45%	121,507,124
Aug 26, 2026	0.78	0.81	0.78	0.78	0.78	0.90%	64,715,716
Aug 25, 2026	0.80	0.82	0.77	0.78	0.78	-2.51%	105,406,148
Aug 24, 2026	0.81	0.83	0.79	0.80	0.80	-1.12%	155,389,545
Aug 23, 2026	0.83	0.85	0.78	0.81	0.81	-3.25%	306,773,180
Aug 20, 2026	0.76	0.84	0.74	0.83	0.83	9.19%	407,469,900
Aug 19, 2026	0.73	0.80	0.74	0.76	0.76	3.96%	420,758,200
Aug 18, 2026	0.69	0.74	0.69	0.73	0.73	5.92%	280,713,274
Aug 17, 2026	0.69	0.70	0.69	0.69	0.69	-0.29%	44,821,906
Aug 16, 2026	0.68	0.70	0.68	0.69	0.69	1.61%	50,712,133
Aug 13, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	36,597,110
Aug 12, 2026	0.69	0.71	0.68	0.68	0.68	-0.73%	146,957,252
Aug 11, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	34,657,844
Aug 10, 2026	0.69	0.69	0.68	0.68	0.68	-0.44%	33,020,300
Aug 9, 2026	0.67	0.70	0.68	0.69	0.69	2.08%	79,924,906
Aug 6, 2026	0.67	0.69	0.67	0.67	0.67	0.30%	46,246,370
Aug 5, 2026	0.67	0.68	0.67	0.67	0.67	-0.30%	29,815,013
Aug 4, 2026	0.68	0.68	0.66	0.67	0.67	-0.59%	40,240,770
Aug 3, 2026	0.68	0.68	0.67	0.68	0.68	-0.29%	27,554,417
Aug 2, 2026	0.68	0.69	0.65	0.68	0.68	0.15%	55,653,476
Jul 30, 2026	0.70	0.70	0.68	0.68	0.68	-2.87%	54,367,200
Jul 29, 2026	0.70	0.71	0.70	0.70	0.70	0.29%	51,903,230
Jul 28, 2026	0.71	0.72	0.69	0.70	0.70	-2.38%	47,519,980
Jul 27, 2026	0.71	0.72	0.71	0.71	0.71	0.42%	39,511,698
Jul 26, 2026	0.72	0.73	0.71	0.71	0.71	-1.25%	46,615,983
Jul 22, 2026	0.72	0.76	0.72	0.72	0.72	-0.55%	155,840,700