Nozha International Hospital (EGX:NINH)
Egypt · Delayed Price · Currency is EGP 9.63
0.00 (0.00%)
At close: Dec 23, 2025
EGX:NINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 10.00 | 10.15 | 9.80 | 10.00 | 10.00 | - | 491,224 |
| Nov 17, 2025 | 10.02 | 10.15 | 9.85 | 10.00 | 10.00 | -0.20% | 601,919 |
| Nov 16, 2025 | 10.07 | 10.29 | 10.00 | 10.02 | 10.02 | -0.50% | 383,125 |
| Nov 13, 2025 | 10.06 | 10.40 | 10.00 | 10.07 | 10.07 | 0.10% | 430,462 |
| Nov 12, 2025 | 10.01 | 10.13 | 9.91 | 10.06 | 10.06 | 0.50% | 316,436 |
| Nov 11, 2025 | 9.79 | 10.10 | 9.77 | 10.01 | 10.01 | 2.25% | 429,747 |
| Nov 10, 2025 | 9.80 | 9.97 | 9.75 | 9.79 | 9.79 | -0.10% | 109,483 |
| Nov 9, 2025 | 9.97 | 10.00 | 9.77 | 9.80 | 9.80 | -1.71% | 277,329 |
| Nov 6, 2025 | 10.04 | 10.15 | 9.85 | 9.97 | 9.97 | -0.70% | 79,110 |
| Nov 5, 2025 | 10.14 | 10.24 | 10.00 | 10.04 | 10.04 | -0.99% | 208,983 |
| Nov 4, 2025 | 10.17 | 10.30 | 10.10 | 10.14 | 10.14 | -0.29% | 207,142 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.14 | 10.17 | 10.17 | -1.26% | 141,084 |
| Nov 2, 2025 | 10.45 | 10.59 | 10.16 | 10.30 | 10.30 | -1.44% | 249,276 |
| Oct 30, 2025 | 10.28 | 10.78 | 10.42 | 10.45 | 10.45 | 1.65% | 715,410 |
| Oct 29, 2025 | 10.26 | 10.48 | 10.11 | 10.28 | 10.28 | 0.19% | 310,624 |
| Oct 28, 2025 | 10.20 | 10.60 | 10.12 | 10.26 | 10.26 | 0.59% | 648,152 |
| Oct 27, 2025 | 10.48 | 10.60 | 10.10 | 10.20 | 10.20 | -2.67% | 574,089 |
| Oct 26, 2025 | 10.47 | 10.85 | 10.35 | 10.48 | 10.48 | 0.10% | 660,611 |
| Oct 23, 2025 | 10.15 | 10.96 | 10.02 | 10.47 | 10.47 | 3.15% | 2,475,586 |
| Oct 22, 2025 | 9.23 | 10.20 | 9.23 | 10.15 | 10.15 | 9.97% | 1,858,752 |
| Oct 21, 2025 | 9.14 | 9.35 | 9.15 | 9.23 | 9.23 | 0.98% | 158,916 |
| Oct 20, 2025 | 9.39 | 9.65 | 9.11 | 9.14 | 9.14 | -2.66% | 241,069 |
| Oct 19, 2025 | 9.10 | 9.70 | 9.09 | 9.39 | 9.39 | 3.19% | 504,514 |
| Oct 16, 2025 | 9.14 | 9.20 | 9.05 | 9.10 | 9.10 | -0.44% | 96,387 |
| Oct 15, 2025 | 9.04 | 9.20 | 9.02 | 9.14 | 9.14 | 1.11% | 107,272 |
| Oct 14, 2025 | 9.13 | 9.30 | 9.02 | 9.04 | 9.04 | -0.99% | 193,804 |