EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	0.72	0.73	0.71	0.72	0.72	0.42%	18,684,524
Jul 20, 2026	0.72	0.73	0.71	0.72	0.72	0.42%	16,433,135
Jul 19, 2026	0.73	0.73	0.71	0.72	0.72	-1.65%	26,414,215
Jul 16, 2026	0.73	0.74	0.73	0.73	0.73	-0.55%	13,316,735
Jul 15, 2026	0.73	0.74	0.73	0.73	0.73	0.55%	28,743,481
Jul 14, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	26,724,308
Jul 13, 2026	0.72	0.74	0.72	0.73	0.73	1.53%	69,589,866
Jul 12, 2026	0.70	0.72	0.70	0.72	0.72	3.00%	43,503,336
Jul 9, 2026	0.69	0.70	0.68	0.70	0.70	1.16%	12,405,783
Jul 8, 2026	0.70	0.71	0.69	0.69	0.69	-1.71%	15,310,218
Jul 7, 2026	0.71	0.72	0.70	0.70	0.70	-0.99%	18,635,383
Jul 6, 2026	0.68	0.72	0.68	0.71	0.71	4.26%	20,839,255
Jul 5, 2026	0.68	0.69	0.68	0.68	0.68	-0.29%	3,777,527
Jul 1, 2026	0.68	0.69	0.68	0.68	0.68	0.59%	6,540,887