Mohandes Insurance Company (EGX:MOIN)
Egypt · Delayed Price · Currency is EGP 28.96
+1.25 (4.51%)
At close: Oct 21, 2025
EGX:MOIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 21, 2025 | 24.31 | 24.95 | 23.90 | 24.21 | 24.21 | -0.41% | 95,130 |
| Sep 18, 2025 | 25.79 | 26.19 | 24.03 | 24.31 | 24.31 | -5.74% | 93,034 |
| Sep 17, 2025 | 23.02 | 26.40 | 22.55 | 25.79 | 25.79 | 12.03% | 341,984 |
| Sep 16, 2025 | 23.84 | 24.19 | 22.70 | 23.02 | 23.02 | -3.44% | 92,355 |
| Sep 15, 2025 | 24.28 | 24.75 | 23.60 | 23.84 | 23.84 | -1.81% | 31,582 |
| Sep 14, 2025 | 24.79 | 25.27 | 24.11 | 24.28 | 24.28 | -2.06% | 43,212 |
| Sep 11, 2025 | 25.00 | 25.67 | 24.26 | 24.79 | 24.79 | -0.84% | 125,421 |
| Sep 10, 2025 | 23.20 | 25.70 | 23.00 | 25.00 | 25.00 | 7.76% | 158,543 |
| Sep 9, 2025 | 23.47 | 23.84 | 23.00 | 23.20 | 23.20 | -1.15% | 34,175 |
| Sep 8, 2025 | 23.93 | 24.00 | 23.41 | 23.47 | 23.47 | -1.92% | 35,869 |
| Sep 7, 2025 | 24.03 | 24.20 | 23.70 | 23.93 | 23.93 | -0.42% | 31,431 |
| Sep 3, 2025 | 23.97 | 24.73 | 23.91 | 24.03 | 24.03 | 0.25% | 66,904 |
| Sep 2, 2025 | 23.84 | 25.00 | 23.73 | 23.97 | 23.97 | 0.55% | 42,568 |
| Sep 1, 2025 | 23.91 | 24.37 | 23.66 | 23.84 | 23.84 | -0.29% | 52,356 |
| Aug 31, 2025 | 24.88 | 25.50 | 23.64 | 23.91 | 23.91 | -3.90% | 166,426 |
| Aug 28, 2025 | 25.34 | 25.79 | 24.50 | 24.88 | 24.88 | -1.82% | 121,140 |
| Aug 27, 2025 | 24.05 | 26.47 | 24.43 | 25.34 | 25.34 | 5.36% | 317,918 |
| Aug 26, 2025 | 24.78 | 25.20 | 24.00 | 24.05 | 24.05 | -2.95% | 87,695 |
| Aug 25, 2025 | 25.70 | 26.35 | 24.61 | 24.78 | 24.78 | -3.58% | 163,858 |
| Aug 24, 2025 | 25.99 | 27.20 | 25.51 | 25.70 | 25.70 | -1.12% | 313,696 |
| Aug 21, 2025 | 24.54 | 29.44 | 24.54 | 25.99 | 25.99 | 5.91% | 1,188,765 |
| Aug 20, 2025 | 23.40 | 28.08 | 24.14 | 24.54 | 24.54 | 4.87% | 562,912 |
| Aug 19, 2025 | 19.50 | 23.40 | 19.34 | 23.40 | 23.40 | 20.00% | 657,442 |
| Aug 18, 2025 | 19.50 | 19.68 | 19.34 | 19.50 | 19.50 | - | 9,562 |
| Aug 17, 2025 | 19.50 | 19.70 | 19.32 | 19.50 | 19.50 | - | 4,165 |
| Aug 14, 2025 | 19.63 | 19.51 | 19.05 | 19.50 | 19.50 | -0.66% | 19,911 |
| Aug 13, 2025 | 19.63 | 19.70 | 19.24 | 19.63 | 19.63 | - | 9,176 |
| Aug 12, 2025 | 19.75 | 19.75 | 19.20 | 19.63 | 19.63 | -0.61% | 18,898 |
| Aug 11, 2025 | 19.75 | 19.59 | 19.20 | 19.75 | 19.75 | - | 96 |