Mohandes Insurance Company (EGX:MOIN)
Egypt · Delayed Price · Currency is EGP 34.51
-2.14 (-5.84%)
At close: Sep 14, 2026
EGX:MOIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 39.77 | 39.96 | 36.30 | 36.65 | 36.65 | -7.85% | 786,069 |
| Sep 10, 2026 | 40.81 | 41.65 | 39.07 | 39.77 | 39.77 | -2.55% | 509,500 |
| Sep 9, 2026 | 40.85 | 42.85 | 39.06 | 40.81 | 40.81 | -0.10% | 852,020 |
| Sep 8, 2026 | 42.48 | 45.99 | 40.65 | 40.85 | 40.85 | -3.84% | 1,121,031 |
| Sep 7, 2026 | 42.02 | 43.47 | 40.27 | 42.48 | 42.48 | 1.09% | 1,475,280 |
| Sep 6, 2026 | 37.40 | 43.79 | 39.00 | 42.02 | 42.02 | 12.35% | 3,020,398 |
| Sep 3, 2026 | 32.51 | 38.60 | 32.80 | 37.40 | 37.40 | 15.04% | 2,849,264 |
| Sep 2, 2026 | 33.18 | 33.50 | 32.50 | 32.51 | 32.51 | -2.02% | 308,574 |
| Sep 1, 2026 | 33.75 | 34.21 | 32.55 | 33.18 | 33.18 | -1.69% | 358,208 |
| Aug 31, 2026 | 34.33 | 35.00 | 33.59 | 33.75 | 33.75 | -1.69% | 117,482 |
| Aug 30, 2026 | 34.89 | 35.14 | 34.29 | 34.33 | 34.33 | -1.61% | 206,674 |
| Aug 26, 2026 | 33.82 | 36.80 | 33.73 | 34.89 | 34.89 | 3.16% | 1,105,328 |
| Aug 25, 2026 | 34.29 | 34.88 | 33.57 | 33.82 | 33.82 | -1.37% | 165,179 |
| Aug 24, 2026 | 35.13 | 35.35 | 34.24 | 34.29 | 34.29 | -2.39% | 189,258 |
| Aug 23, 2026 | 34.74 | 35.76 | 34.50 | 35.13 | 35.13 | 1.12% | 280,709 |
| Aug 20, 2026 | 34.92 | 37.50 | 34.61 | 34.74 | 34.74 | -0.52% | 547,841 |
| Aug 19, 2026 | 36.51 | 37.40 | 34.50 | 34.92 | 34.92 | -4.35% | 430,897 |
| Aug 18, 2026 | 38.30 | 38.60 | 36.26 | 36.51 | 36.51 | -4.67% | 719,563 |
| Aug 17, 2026 | 38.80 | 40.10 | 38.00 | 38.30 | 38.30 | -1.29% | 1,048,008 |
| Aug 16, 2026 | 34.00 | 40.50 | 34.20 | 38.80 | 38.80 | 14.12% | 3,038,592 |
| Aug 13, 2026 | 35.02 | 35.32 | 33.91 | 34.00 | 34.00 | -2.91% | 404,824 |
| Aug 12, 2026 | 34.92 | 36.99 | 34.92 | 35.02 | 35.02 | 0.29% | 952,950 |
| Aug 11, 2026 | 36.12 | 36.85 | 34.70 | 34.92 | 34.92 | -3.32% | 799,085 |
| Aug 10, 2026 | 36.70 | 38.50 | 36.10 | 36.12 | 36.12 | -1.58% | 1,100,609 |
| Aug 9, 2026 | 37.81 | 39.70 | 36.61 | 36.70 | 36.70 | -2.94% | 1,778,088 |
| Aug 6, 2026 | 35.00 | 40.80 | 32.50 | 37.81 | 37.81 | 8.03% | 5,575,784 |
| Aug 5, 2026 | 30.40 | 36.48 | 30.40 | 35.00 | 35.00 | 15.13% | 4,852,839 |
| 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 |