Nozha International Hospital (EGX:NINH)
Egypt · Delayed Price · Currency is EGP 9.02
-0.18 (-1.96%)
At close: Oct 2, 2025
EGX:NINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.20 | 9.39 | 8.90 | 9.02 | 9.02 | -1.96% | 114,329 |
| Oct 1, 2025 | 9.09 | 9.34 | 8.82 | 9.20 | 9.20 | 1.21% | 279,880 |
| Sep 30, 2025 | 8.99 | 9.20 | 8.90 | 9.09 | 9.09 | 1.11% | 114,903 |
| Sep 29, 2025 | 8.80 | 9.25 | 8.77 | 8.99 | 8.99 | 2.16% | 378,748 |
| Sep 28, 2025 | 8.74 | 8.95 | 8.69 | 8.80 | 8.80 | 0.69% | 132,389 |
| Sep 25, 2025 | 8.67 | 8.85 | 8.68 | 8.74 | 8.74 | 0.81% | 108,710 |
| Sep 24, 2025 | 8.63 | 8.96 | 8.64 | 8.67 | 8.67 | 0.46% | 166,574 |
| Sep 23, 2025 | 8.78 | 8.88 | 8.53 | 8.63 | 8.63 | -1.71% | 41,763 |
| Sep 22, 2025 | 8.78 | 8.99 | 8.65 | 8.78 | 8.78 | - | 139,704 |
| Sep 21, 2025 | 8.75 | 9.20 | 8.62 | 8.78 | 8.78 | 0.34% | 183,387 |
| Sep 18, 2025 | 8.67 | 9.26 | 8.56 | 8.75 | 8.75 | 0.92% | 368,038 |
| Sep 17, 2025 | 8.31 | 8.94 | 8.01 | 8.67 | 8.67 | 4.33% | 221,322 |
| Sep 16, 2025 | 8.73 | 8.93 | 8.21 | 8.31 | 8.31 | -4.81% | 83,862 |
| Sep 15, 2025 | 8.70 | 8.83 | 8.61 | 8.73 | 8.73 | 0.34% | 98,737 |
| Sep 14, 2025 | 8.84 | 8.96 | 8.60 | 8.70 | 8.70 | -1.58% | 112,331 |
| Sep 11, 2025 | 8.88 | 9.00 | 8.75 | 8.84 | 8.84 | -0.45% | 109,901 |
| Sep 10, 2025 | 9.01 | 9.07 | 8.81 | 8.88 | 8.88 | -1.44% | 138,332 |
| Sep 9, 2025 | 9.09 | 9.28 | 8.90 | 9.01 | 9.01 | -0.88% | 131,333 |
| Sep 8, 2025 | 9.31 | 9.50 | 9.07 | 9.09 | 9.09 | -2.36% | 207,881 |
| Sep 7, 2025 | 9.34 | 9.63 | 9.06 | 9.31 | 9.31 | -0.32% | 162,842 |
| Sep 3, 2025 | 9.32 | 9.74 | 9.32 | 9.34 | 9.34 | 0.21% | 88,041 |
| Sep 2, 2025 | 9.31 | 9.80 | 9.22 | 9.32 | 9.32 | 0.11% | 321,610 |
| Sep 1, 2025 | 9.67 | 9.85 | 9.21 | 9.31 | 9.31 | -3.72% | 318,290 |
| Aug 31, 2025 | 9.79 | 10.19 | 9.62 | 9.67 | 9.67 | -1.23% | 185,055 |
| Aug 28, 2025 | 9.64 | 10.50 | 9.51 | 9.79 | 9.79 | 1.56% | 629,420 |
| Aug 27, 2025 | 9.08 | 10.39 | 9.05 | 9.64 | 9.64 | 6.17% | 1,956,560 |
| Aug 26, 2025 | 8.90 | 9.23 | 8.83 | 9.08 | 9.08 | 2.02% | 448,294 |
| Aug 25, 2025 | 8.72 | 8.97 | 8.63 | 8.90 | 8.90 | 2.06% | 267,192 |
| Aug 24, 2025 | 8.37 | 8.98 | 8.12 | 8.72 | 8.72 | 4.18% | 572,953 |
| Aug 21, 2025 | 8.30 | 8.40 | 8.15 | 8.37 | 8.37 | 0.84% | 81,635 |
| Aug 20, 2025 | 8.35 | 8.44 | 8.20 | 8.30 | 8.30 | -0.60% | 161,937 |
| Aug 19, 2025 | 8.39 | 8.46 | 8.30 | 8.35 | 8.35 | -0.48% | 235,586 |
| Aug 18, 2025 | 8.05 | 8.90 | 7.91 | 8.39 | 8.39 | 4.22% | 1,613,034 |
| Aug 17, 2025 | 8.04 | 8.15 | 8.01 | 8.05 | 8.05 | 0.12% | 71,984 |
| Aug 14, 2025 | 8.24 | 8.45 | 8.00 | 8.04 | 8.04 | -2.43% | 438,155 |
| Aug 13, 2025 | 7.78 | 8.64 | 7.75 | 8.24 | 8.24 | 5.91% | 1,438,366 |
| Aug 12, 2025 | 7.94 | 8.10 | 7.74 | 7.78 | 7.78 | -2.02% | 267,071 |
| Aug 11, 2025 | 7.69 | 8.00 | 7.58 | 7.94 | 7.94 | 3.25% | 245,413 |
| Aug 10, 2025 | 7.59 | 7.75 | 7.57 | 7.69 | 7.69 | 1.32% | 80,336 |
| Aug 7, 2025 | 7.66 | 7.72 | 7.51 | 7.59 | 7.59 | -0.91% | 45,518 |
| Aug 6, 2025 | 7.71 | 7.84 | 7.60 | 7.66 | 7.66 | -0.65% | 73,254 |
| Aug 5, 2025 | 7.66 | 7.85 | 7.54 | 7.71 | 7.71 | 0.65% | 477,536 |
| Aug 4, 2025 | 7.40 | 7.85 | 7.36 | 7.66 | 7.66 | 3.51% | 357,490 |
| Aug 3, 2025 | 7.32 | 7.45 | 7.34 | 7.40 | 7.40 | 1.09% | 217,863 |
| Jul 31, 2025 | 7.34 | 7.45 | 7.29 | 7.32 | 7.32 | -0.27% | 66,797 |
| Jul 30, 2025 | 7.42 | 7.50 | 7.27 | 7.34 | 7.34 | -1.08% | 159,557 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.36 | 7.42 | 7.42 | - | 24,514 |
| Jul 28, 2025 | 7.31 | 7.57 | 7.32 | 7.42 | 7.42 | 1.50% | 227,593 |
| Jul 27, 2025 | 7.39 | 7.46 | 7.30 | 7.31 | 7.31 | -1.08% | 110,410 |
| Jul 23, 2025 | 7.44 | 7.42 | 7.30 | 7.39 | 7.39 | -0.67% | 73,317 |