Nozha International Hospital (EGX:NINH)
Egypt · Delayed Price · Currency is EGP 9.25
+0.20 (2.21%)
At close: Feb 1, 2026
EGX:NINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 9.77 | 9.90 | 9.70 | 9.73 | 9.73 | -0.41% | 84,893 |
| Dec 9, 2025 | 9.70 | 9.95 | 9.65 | 9.77 | 9.77 | 0.72% | 119,246 |
| Dec 8, 2025 | 9.65 | 9.88 | 9.66 | 9.70 | 9.70 | 0.52% | 88,106 |
| Dec 7, 2025 | 9.69 | 9.81 | 9.61 | 9.65 | 9.65 | -0.41% | 85,784 |
| Dec 4, 2025 | 9.81 | 9.99 | 9.52 | 9.69 | 9.69 | -1.22% | 74,970 |
| Dec 3, 2025 | 9.98 | 10.00 | 9.76 | 9.81 | 9.81 | -1.70% | 58,942 |
| Dec 2, 2025 | 9.98 | 10.09 | 9.90 | 9.98 | 9.98 | - | 27,862 |
| Dec 1, 2025 | 9.97 | 10.10 | 9.71 | 9.98 | 9.98 | 0.10% | 258,788 |
| Nov 30, 2025 | 9.99 | 10.19 | 9.71 | 9.97 | 9.97 | -0.20% | 164,233 |
| Nov 27, 2025 | 9.42 | 10.28 | 9.45 | 9.99 | 9.99 | 6.05% | 452,626 |
| Nov 26, 2025 | 9.44 | 9.50 | 9.37 | 9.42 | 9.42 | -0.21% | 61,106 |
| Nov 25, 2025 | 9.65 | 9.79 | 9.33 | 9.44 | 9.44 | -2.18% | 288,008 |
| Nov 24, 2025 | 9.79 | 9.89 | 9.56 | 9.65 | 9.65 | -1.43% | 103,560 |
| Nov 23, 2025 | 9.85 | 9.90 | 9.75 | 9.79 | 9.79 | -0.61% | 51,657 |
| Nov 20, 2025 | 9.91 | 10.00 | 9.76 | 9.85 | 9.85 | -0.61% | 192,790 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.88 | 9.91 | 9.91 | -0.90% | 123,944 |