EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	0.83	0.84	0.82	0.82	0.82	-1.08%	2,714,323
Apr 5, 2026	0.84	0.84	0.83	0.83	0.83	-1.42%	8,265,179
Apr 2, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	4,358,831
Apr 1, 2026	0.83	0.84	0.83	0.83	0.83	0.48%	4,182,360
Mar 31, 2026	0.83	0.85	0.83	0.83	0.83	-0.24%	5,825,806
Mar 30, 2026	0.85	0.85	0.83	0.83	0.83	-2.23%	4,498,983
Mar 29, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	11,654,780
Mar 26, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	9,286,995
Mar 25, 2026	0.85	0.86	0.84	0.84	0.84	-1.52%	4,144,452
Mar 24, 2026	0.87	0.87	0.84	0.85	0.85	-1.61%	5,634,103
Mar 18, 2026	0.85	0.87	0.84	0.87	0.87	2.00%	13,157,840
Mar 17, 2026	0.86	0.87	0.85	0.85	0.85	-1.28%	2,257,365
Mar 16, 2026	0.86	0.88	0.84	0.86	0.86	-0.35%	4,013,587
Mar 15, 2026	0.89	0.89	0.85	0.86	0.86	-3.14%	6,244,339