Nozha International Hospital (EGX:NINH)
Egypt · Delayed Price · Currency is EGP 7.71
+0.05 (0.65%)
At close: Aug 5, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 7.37 | 7.47 | 7.34 | 7.44 | 7.44 | 0.95% | 53,973 |
| Jul 21, 2025 | 7.50 | 7.59 | 7.33 | 7.37 | 7.37 | -1.73% | 169,822 |
| Jul 20, 2025 | 7.60 | 7.65 | 7.41 | 7.50 | 7.50 | -1.32% | 107,593 |
| Jul 17, 2025 | 7.39 | 7.65 | 7.31 | 7.60 | 7.60 | 2.84% | 263,155 |
| Jul 16, 2025 | 7.34 | 7.45 | 7.34 | 7.39 | 7.39 | 0.68% | 44,527 |
| Jul 15, 2025 | 7.46 | 7.53 | 7.30 | 7.34 | 7.34 | -1.61% | 156,428 |
| Jul 14, 2025 | 7.50 | 7.51 | 7.43 | 7.46 | 7.46 | -0.53% | 176,974 |
| Jul 13, 2025 | 7.60 | 7.62 | 7.46 | 7.50 | 7.50 | -1.32% | 98,676 |
| Jul 10, 2025 | 7.62 | 7.70 | 7.56 | 7.60 | 7.60 | -0.26% | 120,919 |
| Jul 9, 2025 | 7.65 | 7.83 | 7.54 | 7.62 | 7.62 | -0.39% | 150,762 |
| Jul 7, 2025 | 7.56 | 7.70 | 7.51 | 7.65 | 7.65 | 1.19% | 1,882,684 |
| Jul 6, 2025 | 7.54 | 7.62 | 7.48 | 7.56 | 7.56 | 0.27% | 648,382 |
| Jul 2, 2025 | 7.56 | 7.75 | 7.50 | 7.54 | 7.54 | -0.26% | 331,965 |
| Jul 1, 2025 | 7.86 | 7.98 | 7.50 | 7.56 | 7.56 | -3.82% | 78,659 |
| Jun 30, 2025 | 7.86 | 7.98 | 7.67 | 7.86 | 7.86 | - | 75,867 |
| Jun 29, 2025 | 8.03 | 8.08 | 7.80 | 7.86 | 7.86 | -2.12% | 103,664 |
| Jun 25, 2025 | 7.83 | 8.20 | 7.80 | 8.03 | 8.03 | 2.55% | 65,206 |
| Jun 24, 2025 | 7.43 | 7.90 | 7.40 | 7.83 | 7.83 | 5.38% | 402,778 |
| Jun 23, 2025 | 7.47 | 7.69 | 7.40 | 7.43 | 7.43 | -0.54% | 74,761 |
| Jun 22, 2025 | 7.32 | 7.70 | 7.22 | 7.47 | 7.47 | 2.05% | 72,457 |
| Jun 19, 2025 | 7.55 | 7.66 | 7.21 | 7.32 | 7.32 | -3.05% | 383,037 |
| Jun 18, 2025 | 7.43 | 7.95 | 7.40 | 7.55 | 7.55 | 1.62% | 231,478 |
| Jun 17, 2025 | 7.99 | 7.99 | 7.40 | 7.43 | 7.43 | -7.01% | 131,520 |
| Jun 16, 2025 | 7.97 | 8.16 | 7.15 | 7.99 | 7.99 | 0.25% | 56,356 |
| Jun 15, 2025 | 8.31 | 8.30 | 7.95 | 7.97 | 7.97 | -4.09% | 134,928 |
| Jun 12, 2025 | 8.44 | 8.64 | 8.30 | 8.31 | 8.31 | -1.54% | 77,569 |
| Jun 11, 2025 | 8.53 | 8.65 | 8.40 | 8.44 | 8.44 | -1.06% | 113,140 |
| Jun 10, 2025 | 8.51 | 8.70 | 8.42 | 8.53 | 8.53 | 0.24% | 68,660 |
| Jun 4, 2025 | 8.49 | 8.77 | 8.40 | 8.51 | 8.51 | 0.24% | 76,528 |
| Jun 3, 2025 | 9.13 | 9.42 | 8.42 | 8.49 | 8.49 | -7.01% | 348,037 |
| Jun 2, 2025 | 7.61 | 9.13 | 7.66 | 9.13 | 9.13 | 19.97% | 609,506 |
| Jun 1, 2025 | 7.88 | 7.99 | 7.00 | 7.61 | 7.61 | -3.43% | 125,553 |
| May 29, 2025 | 7.88 | 7.99 | 7.90 | 7.88 | 7.88 | - | 9,270 |
| May 28, 2025 | 7.88 | 8.05 | 7.92 | 7.88 | 7.88 | - | 17,274 |
| May 27, 2025 | 7.98 | 8.05 | 7.81 | 7.88 | 7.88 | -1.25% | 39,152 |
| May 26, 2025 | 7.98 | 8.05 | 7.72 | 7.98 | 7.98 | - | 13,512 |
| May 25, 2025 | 7.98 | 8.10 | 7.91 | 7.98 | 7.98 | - | 32,141 |
| May 22, 2025 | 7.84 | 8.35 | 7.84 | 7.98 | 7.98 | 1.84% | 45,467 |
| May 21, 2025 | 7.65 | 8.00 | 7.73 | 7.84 | 7.84 | 2.50% | 67,305 |
| May 20, 2025 | 8.02 | 7.94 | 7.64 | 7.65 | 7.65 | -4.65% | 7,359,262 |
| May 19, 2025 | 8.02 | 8.01 | 7.75 | 8.02 | 8.02 | - | 7,672 |