Nozha International Hospital (EGX:NINH)
Egypt · Delayed Price · Currency is EGP 13.51
-1.04 (-7.15%)
At close: Feb 22, 2026
EGX:NINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 13.51 | 14.25 | 13.30 | 13.95 | 13.95 | 3.26% | 1,922,074 |
| Feb 22, 2026 | 14.55 | 14.99 | 13.26 | 13.51 | 13.51 | -7.15% | 1,285,701 |
| Feb 19, 2026 | 14.62 | 17.54 | 14.50 | 14.55 | 14.55 | -0.48% | 3,571,982 |
| Feb 18, 2026 | 12.90 | 15.00 | 12.00 | 14.62 | 14.62 | 13.33% | 3,295,215 |
| Feb 17, 2026 | 10.91 | 12.90 | 10.59 | 12.90 | 12.90 | 18.24% | 3,399,315 |
| Feb 16, 2026 | 9.91 | 10.97 | 9.78 | 10.91 | 10.91 | 10.09% | 455,672 |
| Feb 15, 2026 | 9.99 | 10.10 | 9.73 | 9.91 | 9.91 | -0.80% | 134,561 |
| Feb 12, 2026 | 9.53 | 10.10 | 9.51 | 9.99 | 9.99 | 4.83% | 494,179 |
| Feb 11, 2026 | 9.51 | 9.60 | 9.40 | 9.53 | 9.53 | 0.21% | 39,718 |
| Feb 10, 2026 | 9.52 | 9.63 | 9.46 | 9.51 | 9.51 | -0.11% | 58,400 |
| Feb 9, 2026 | 9.40 | 9.59 | 9.42 | 9.52 | 9.52 | 1.28% | 160,413 |
| Feb 8, 2026 | 9.39 | 9.57 | 9.37 | 9.40 | 9.40 | 0.11% | 161,413 |
| Feb 5, 2026 | 9.39 | 9.59 | 9.36 | 9.39 | 9.39 | - | 18,713 |
| Feb 4, 2026 | 9.39 | 9.59 | 9.42 | 9.39 | 9.39 | - | 22,273 |
| Feb 3, 2026 | 9.32 | 9.50 | 9.21 | 9.39 | 9.39 | 0.75% | 37,137 |
| Feb 2, 2026 | 9.25 | 9.64 | 9.16 | 9.32 | 9.32 | 0.76% | 74,028 |
| Feb 1, 2026 | 9.05 | 9.55 | 9.10 | 9.25 | 9.25 | 2.21% | 67,164 |
| Jan 28, 2026 | 9.45 | 9.54 | 8.81 | 9.05 | 9.05 | -4.23% | 115,566 |
| Jan 27, 2026 | 9.45 | 9.50 | 8.20 | 9.45 | 9.45 | - | 20,246 |
| Jan 26, 2026 | 9.45 | 9.68 | 9.40 | 9.45 | 9.45 | - | 24,692 |
| Jan 25, 2026 | 9.67 | 9.65 | 9.41 | 9.45 | 9.45 | -2.28% | 88,194 |
| Jan 22, 2026 | 9.62 | 9.78 | 9.59 | 9.67 | 9.67 | 0.52% | 51,577 |
| Jan 21, 2026 | 9.57 | 9.70 | 9.53 | 9.62 | 9.62 | 0.52% | 45,145 |
| Jan 20, 2026 | 9.57 | 9.78 | 9.60 | 9.57 | 9.57 | - | 6,103 |
| Jan 19, 2026 | 9.57 | 9.78 | 9.58 | 9.57 | 9.57 | - | 6,957 |
| Jan 18, 2026 | 9.57 | 9.78 | 9.55 | 9.57 | 9.57 | - | 14,264 |
| Jan 15, 2026 | 9.49 | 9.70 | 9.40 | 9.57 | 9.57 | 0.84% | 86,384 |
| Jan 14, 2026 | 9.50 | 9.79 | 9.21 | 9.49 | 9.49 | -0.11% | 96,771 |
| Jan 13, 2026 | 9.80 | 9.90 | 9.00 | 9.50 | 9.50 | -3.06% | 193,888 |
| Jan 12, 2026 | 9.88 | 9.90 | 9.76 | 9.80 | 9.80 | -0.81% | 40,146 |
| Jan 11, 2026 | 9.81 | 9.90 | 9.81 | 9.88 | 9.88 | 0.71% | 73,442 |
| Jan 8, 2026 | 9.83 | 9.92 | 9.80 | 9.81 | 9.81 | -0.20% | 61,013 |
| Jan 6, 2026 | 9.91 | 10.09 | 9.80 | 9.83 | 9.83 | -0.81% | 88,808 |
| Jan 5, 2026 | 10.19 | 10.25 | 9.71 | 9.91 | 9.91 | -2.75% | 221,424 |
| Jan 4, 2026 | 10.30 | 10.39 | 10.18 | 10.19 | 10.19 | -1.07% | 240,818 |
| Dec 31, 2025 | 10.04 | 10.50 | 10.14 | 10.30 | 10.30 | 2.59% | 622,706 |
| Dec 30, 2025 | 9.64 | 10.43 | 9.58 | 10.04 | 10.04 | 4.15% | 7,939,928 |
| Dec 29, 2025 | 9.63 | 9.70 | 9.53 | 9.64 | 9.64 | 0.10% | 42,931 |
| Dec 28, 2025 | 9.63 | 9.69 | 9.53 | 9.63 | 9.63 | - | 26,035 |
| Dec 25, 2025 | 9.63 | 9.64 | 9.52 | 9.63 | 9.63 | - | 4,160 |
| Dec 24, 2025 | 9.63 | 9.64 | 9.55 | 9.63 | 9.63 | - | 24,030 |
| Dec 23, 2025 | 9.63 | 9.70 | 9.50 | 9.63 | 9.63 | - | 13,165 |
| Dec 22, 2025 | 9.45 | 9.71 | 9.42 | 9.63 | 9.63 | 1.90% | 40,534 |
| Dec 21, 2025 | 9.56 | 9.80 | 9.40 | 9.45 | 9.45 | -1.15% | 80,518 |
| Dec 18, 2025 | 9.56 | 9.70 | 9.55 | 9.56 | 9.56 | - | 23,853 |
| Dec 17, 2025 | 9.61 | 9.75 | 9.55 | 9.56 | 9.56 | -0.52% | 67,275 |
| Dec 16, 2025 | 9.71 | 9.85 | 9.57 | 9.61 | 9.61 | -1.03% | 91,239 |
| Dec 15, 2025 | 9.70 | 9.80 | 9.67 | 9.71 | 9.71 | 0.10% | 60,123 |
| Dec 14, 2025 | 9.73 | 9.89 | 9.60 | 9.70 | 9.70 | -0.31% | 41,194 |
| Dec 11, 2025 | 9.73 | 9.80 | 9.69 | 9.73 | 9.73 | - | 27,221 |