Mohandes Insurance Company (EGX:MOIN)
Egypt · Delayed Price · Currency is EGP 30.40
+5.06 (19.97%)
At close: Aug 4, 2026
EGX:MOIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 25.34 | 30.40 | 25.12 | 30.40 | 30.40 | 19.97% | 1,236,402 |
| Aug 3, 2026 | 24.48 | 26.72 | 24.00 | 25.34 | 25.34 | 3.51% | 585,670 |
| Aug 2, 2026 | 23.60 | 25.00 | 23.44 | 24.48 | 24.48 | 3.73% | 105,403 |
| Jul 30, 2026 | 23.60 | 23.45 | 23.11 | 23.60 | 23.60 | - | 6,724 |
| Jul 29, 2026 | 23.60 | 23.80 | 23.45 | 23.60 | 23.60 | - | 12,422 |
| Jul 28, 2026 | 23.60 | 23.93 | 23.36 | 23.60 | 23.60 | - | 7,867 |
| Jul 27, 2026 | 23.60 | 23.70 | 23.70 | 23.60 | 23.60 | - | 105 |
| Jul 26, 2026 | 23.82 | 24.00 | 23.12 | 23.60 | 23.60 | -0.92% | 19,739 |
| Jul 22, 2026 | 23.82 | 24.00 | 23.57 | 23.82 | 23.82 | - | 3,490 |
| Jul 21, 2026 | 24.04 | 24.00 | 23.55 | 23.82 | 23.82 | -0.92% | 23,554 |
| Jul 20, 2026 | 24.04 | 24.00 | 23.51 | 24.04 | 24.04 | - | 9,670 |
| Jul 19, 2026 | 24.04 | 24.05 | 23.03 | 24.04 | 24.04 | - | 3,187 |
| Jul 16, 2026 | 24.04 | 24.05 | 23.91 | 24.04 | 24.04 | - | 5,916 |
| Jul 15, 2026 | 24.28 | 24.60 | 23.90 | 24.04 | 24.04 | -0.99% | 19,107 |
| Jul 14, 2026 | 23.95 | 24.76 | 23.51 | 24.28 | 24.28 | 1.38% | 94,071 |
| Jul 13, 2026 | 23.95 | 23.99 | 23.70 | 23.95 | 23.95 | - | 6,528 |
| Jul 12, 2026 | 23.57 | 24.00 | 23.55 | 23.95 | 23.95 | 1.61% | 17,492 |
| Jul 9, 2026 | 23.71 | 24.29 | 23.50 | 23.57 | 23.57 | -0.59% | 106,315 |
| Jul 8, 2026 | 23.90 | 24.10 | 23.27 | 23.71 | 23.71 | -0.79% | 26,588 |
| Jul 7, 2026 | 23.80 | 24.19 | 23.25 | 23.90 | 23.90 | 0.42% | 20,983 |
| Jul 6, 2026 | 23.72 | 23.99 | 23.70 | 23.80 | 23.80 | 0.34% | 15,048 |
| Jul 5, 2026 | 23.73 | 24.20 | 23.70 | 23.72 | 23.72 | -0.04% | 23,274 |
| Jul 1, 2026 | 24.32 | 24.50 | 23.61 | 23.73 | 23.73 | -2.43% | 22,961 |
| Jun 30, 2026 | 23.03 | 24.40 | 22.66 | 24.32 | 24.32 | 5.60% | 211,398 |
| Jun 29, 2026 | 23.03 | 23.25 | 22.80 | 23.03 | 23.03 | - | 944 |
| Jun 28, 2026 | 23.03 | 23.00 | 22.60 | 23.03 | 23.03 | - | 8,159 |
| Jun 25, 2026 | 23.51 | 23.50 | 22.61 | 23.03 | 23.03 | -2.04% | 23,239 |
| Jun 24, 2026 | 23.51 | 23.19 | 23.02 | 23.51 | 23.51 | - | 3,815 |
| Jun 23, 2026 | 23.51 | 23.71 | 23.20 | 23.51 | 23.51 | - | 5,930 |
| Jun 22, 2026 | 24.09 | 24.29 | 23.30 | 23.51 | 23.51 | -2.41% | 34,101 |
| Jun 21, 2026 | 24.25 | 24.60 | 24.01 | 24.09 | 24.09 | -0.66% | 32,513 |
| Jun 17, 2026 | 24.34 | 24.68 | 24.20 | 24.25 | 24.25 | -0.37% | 38,444 |
| Jun 16, 2026 | 24.88 | 24.97 | 24.30 | 24.34 | 24.34 | -2.17% | 59,497 |
| Jun 15, 2026 | 24.99 | 25.01 | 24.39 | 24.88 | 24.88 | -0.44% | 27,388 |
| Jun 14, 2026 | 25.01 | 25.25 | 24.62 | 24.99 | 24.99 | -0.08% | 25,567 |
| Jun 11, 2026 | 25.01 | 25.00 | 24.32 | 25.01 | 25.01 | - | 8,549 |
| Jun 10, 2026 | 25.01 | 25.30 | 24.41 | 25.01 | 25.01 | - | 26,257 |
| Jun 9, 2026 | 24.99 | 25.29 | 24.99 | 25.01 | 25.01 | 0.08% | 19,111 |
| Jun 8, 2026 | 25.05 | 25.28 | 24.66 | 24.99 | 24.99 | -0.24% | 57,201 |
| Jun 7, 2026 | 25.35 | 25.10 | 25.02 | 25.05 | 25.05 | -1.18% | 12,223 |
| Jun 4, 2026 | 25.11 | 25.66 | 25.00 | 25.35 | 25.35 | 0.96% | 24,876 |
| Jun 3, 2026 | 25.32 | 25.32 | 25.00 | 25.11 | 25.11 | -0.83% | 79,139 |
| Jun 2, 2026 | 25.24 | 25.46 | 24.87 | 25.32 | 25.32 | 0.32% | 53,636 |
| Jun 1, 2026 | 25.27 | 25.30 | 24.91 | 25.24 | 25.24 | -0.12% | 48,061 |
| May 25, 2026 | 25.19 | 25.50 | 24.80 | 25.27 | 25.27 | 0.32% | 84,709 |
| May 24, 2026 | 24.85 | 25.40 | 24.12 | 25.19 | 25.19 | 1.37% | 55,924 |
| May 21, 2026 | 24.86 | 25.29 | 24.40 | 24.85 | 24.85 | -0.04% | 105,736 |
| May 20, 2026 | 24.37 | 26.40 | 24.10 | 24.86 | 24.86 | 2.01% | 413,631 |
| May 19, 2026 | 24.58 | 24.50 | 24.10 | 24.37 | 24.37 | -0.85% | 17,919 |
| May 18, 2026 | 24.88 | 25.20 | 24.50 | 24.58 | 24.58 | -1.21% | 51,412 |