Mohandes Insurance Company (EGX:MOIN)
Egypt · Delayed Price · Currency is EGP 24.28
+0.33 (1.38%)
At close: Jul 14, 2026
EGX:MOIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17, 2026 | 24.37 | 25.00 | 24.40 | 24.88 | 24.88 | 2.09% | 120,560 |
| May 14, 2026 | 24.63 | 24.88 | 24.02 | 24.37 | 24.37 | -1.06% | 79,759 |
| May 13, 2026 | 24.28 | 25.00 | 24.13 | 24.63 | 24.63 | 1.44% | 58,080 |
| May 12, 2026 | 24.57 | 25.00 | 24.10 | 24.28 | 24.28 | -1.18% | 67,974 |
| May 11, 2026 | 24.45 | 25.00 | 23.13 | 24.57 | 24.57 | 0.49% | 107,151 |
| May 10, 2026 | 24.51 | 24.74 | 24.15 | 24.45 | 24.45 | -0.24% | 72,484 |
| May 6, 2026 | 24.93 | 25.33 | 24.45 | 24.51 | 24.51 | -1.68% | 94,008 |
| May 5, 2026 | 25.06 | 25.38 | 24.55 | 24.93 | 24.93 | -0.52% | 101,325 |
| May 4, 2026 | 25.98 | 26.49 | 25.06 | 25.06 | 25.06 | -3.54% | 379,896 |
| May 3, 2026 | 25.03 | 26.00 | 24.26 | 25.98 | 25.98 | 3.80% | 365,254 |
| Apr 30, 2026 | 25.20 | 25.50 | 24.75 | 25.03 | 25.03 | -0.67% | 93,263 |
| Apr 29, 2026 | 25.73 | 26.80 | 25.11 | 25.20 | 25.20 | -2.06% | 212,197 |
| Apr 28, 2026 | 24.44 | 26.40 | 24.45 | 25.73 | 25.73 | 5.28% | 502,858 |
| Apr 27, 2026 | 24.79 | 25.00 | 24.35 | 24.44 | 24.44 | -1.41% | 86,890 |