Mohandes Insurance Company (EGX:MOIN)
Egypt · Delayed Price · Currency is EGP 28.08
-0.61 (-2.13%)
At close: Dec 2, 2025
EGX:MOIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.45 | 29.25 | 28.11 | 28.69 | 28.69 | 0.84% | 40,999 |
| Nov 30, 2025 | 28.27 | 29.00 | 28.30 | 28.45 | 28.45 | 0.64% | 22,728 |
| Nov 27, 2025 | 28.53 | 29.19 | 28.05 | 28.27 | 28.27 | -0.91% | 35,589 |
| Nov 26, 2025 | 28.82 | 29.29 | 28.42 | 28.53 | 28.53 | -1.01% | 17,056 |
| Nov 25, 2025 | 29.09 | 29.80 | 28.40 | 28.82 | 28.82 | -0.93% | 32,658 |
| Nov 24, 2025 | 29.94 | 30.43 | 29.00 | 29.09 | 29.09 | -2.84% | 34,682 |
| Nov 23, 2025 | 29.17 | 30.48 | 29.10 | 29.94 | 29.94 | 2.64% | 62,192 |
| Nov 20, 2025 | 30.00 | 30.50 | 29.00 | 29.17 | 29.17 | -2.77% | 56,203 |
| Nov 19, 2025 | 30.17 | 30.74 | 29.72 | 30.00 | 30.00 | -0.56% | 30,431 |
| Nov 18, 2025 | 31.04 | 31.25 | 30.15 | 30.17 | 30.17 | -2.80% | 22,585 |
| Nov 17, 2025 | 30.10 | 31.18 | 30.11 | 31.04 | 31.04 | 3.12% | 73,535 |
| Nov 16, 2025 | 30.87 | 31.85 | 30.00 | 30.10 | 30.10 | -2.49% | 70,721 |
| Nov 13, 2025 | 30.16 | 31.00 | 29.83 | 30.87 | 30.87 | 2.35% | 34,426 |
| Nov 12, 2025 | 30.13 | 30.67 | 29.63 | 30.16 | 30.16 | 0.10% | 50,040 |
| Nov 11, 2025 | 31.09 | 31.40 | 30.04 | 30.13 | 30.13 | -3.09% | 115,904 |
| Nov 10, 2025 | 31.50 | 31.99 | 31.00 | 31.09 | 31.09 | -1.30% | 94,734 |
| Nov 9, 2025 | 30.78 | 31.99 | 30.80 | 31.50 | 31.50 | 2.34% | 202,743 |
| Nov 6, 2025 | 30.24 | 31.30 | 29.86 | 30.78 | 30.78 | 1.79% | 146,050 |
| Nov 5, 2025 | 30.43 | 31.25 | 29.75 | 30.24 | 30.24 | -0.62% | 45,067 |
| Nov 4, 2025 | 31.12 | 31.79 | 30.00 | 30.43 | 30.43 | -2.22% | 62,856 |
| Nov 3, 2025 | 31.33 | 32.00 | 30.70 | 31.12 | 31.12 | -0.67% | 74,039 |
| Nov 2, 2025 | 31.23 | 32.50 | 31.12 | 31.33 | 31.33 | 0.32% | 87,684 |
| Oct 30, 2025 | 30.95 | 32.59 | 30.95 | 31.23 | 31.23 | 0.90% | 206,788 |
| Oct 29, 2025 | 30.01 | 32.45 | 29.25 | 30.95 | 30.95 | 3.13% | 327,104 |
| Oct 28, 2025 | 29.29 | 33.77 | 29.00 | 30.01 | 30.01 | 2.46% | 947,514 |
| Oct 27, 2025 | 28.68 | 29.90 | 28.52 | 29.29 | 29.29 | 2.13% | 148,572 |
| Oct 26, 2025 | 28.97 | 29.75 | 28.37 | 28.68 | 28.68 | -1.00% | 86,693 |
| Oct 23, 2025 | 28.44 | 29.00 | 27.78 | 28.97 | 28.97 | 1.86% | 118,725 |
| Oct 22, 2025 | 28.96 | 30.00 | 28.21 | 28.44 | 28.44 | -1.80% | 206,811 |
| Oct 21, 2025 | 27.71 | 29.00 | 27.50 | 28.96 | 28.96 | 4.51% | 187,593 |
| Oct 20, 2025 | 27.12 | 28.10 | 26.75 | 27.71 | 27.71 | 2.18% | 183,974 |
| Oct 19, 2025 | 26.32 | 27.64 | 26.21 | 27.12 | 27.12 | 3.04% | 230,616 |
| Oct 16, 2025 | 26.59 | 26.75 | 26.20 | 26.32 | 26.32 | -1.02% | 17,981 |
| Oct 15, 2025 | 26.23 | 27.00 | 26.11 | 26.59 | 26.59 | 1.37% | 19,206 |
| Oct 14, 2025 | 25.97 | 27.25 | 25.85 | 26.23 | 26.23 | 1.00% | 66,304 |
| Oct 13, 2025 | 26.34 | 26.48 | 25.76 | 25.97 | 25.97 | -1.40% | 21,904 |
| Oct 12, 2025 | 26.62 | 26.60 | 26.10 | 26.34 | 26.34 | -1.05% | 62,288 |
| Oct 8, 2025 | 27.02 | 27.30 | 26.51 | 26.62 | 26.62 | -1.48% | 53,131 |
| Oct 7, 2025 | 26.36 | 27.35 | 26.50 | 27.02 | 27.02 | 2.50% | 249,118 |
| Oct 6, 2025 | 26.59 | 26.80 | 26.00 | 26.36 | 26.36 | -0.86% | 42,161 |
| Oct 5, 2025 | 25.09 | 26.90 | 25.00 | 26.59 | 26.59 | 5.98% | 162,376 |
| Oct 2, 2025 | 25.06 | 25.44 | 25.00 | 25.09 | 25.09 | 0.12% | 34,189 |
| Oct 1, 2025 | 24.91 | 25.98 | 24.67 | 25.06 | 25.06 | 0.60% | 42,809 |
| Sep 30, 2025 | 25.41 | 25.67 | 24.82 | 24.91 | 24.91 | -1.97% | 21,992 |
| Sep 29, 2025 | 25.82 | 25.99 | 25.16 | 25.41 | 25.41 | -1.59% | 39,628 |
| Sep 28, 2025 | 24.83 | 26.69 | 25.11 | 25.82 | 25.82 | 3.99% | 267,350 |
| Sep 25, 2025 | 24.94 | 25.32 | 24.70 | 24.83 | 24.83 | -0.44% | 31,017 |
| Sep 24, 2025 | 24.92 | 25.50 | 24.50 | 24.94 | 24.94 | 0.08% | 64,734 |
| Sep 23, 2025 | 24.90 | 25.50 | 24.60 | 24.92 | 24.92 | 0.08% | 122,049 |
| Sep 22, 2025 | 24.21 | 26.50 | 24.22 | 24.90 | 24.90 | 2.85% | 217,200 |