EGX:NINH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.26	19.52	19.29	19.44	19.44	0.97%	1,224,405
May 12, 2026	19.13	19.94	19.12	19.26	19.26	0.63%	1,465,125
May 11, 2026	18.47	19.76	18.48	19.13	19.13	3.58%	1,319,759
May 10, 2026	18.72	19.00	18.23	18.47	18.47	-1.29%	815,534
May 6, 2026	19.26	19.76	18.31	18.72	18.71	-2.80%	941,241
May 5, 2026	19.67	20.97	18.80	19.26	19.26	-2.09%	1,792,782
May 4, 2026	17.96	20.89	18.55	19.67	19.67	9.53%	2,294,037
May 3, 2026	16.57	19.14	15.74	17.96	17.96	8.37%	2,426,231
Apr 30, 2026	14.57	17.26	14.63	16.57	16.57	13.74%	3,988,739
Apr 29, 2026	14.92	15.16	14.52	14.57	14.57	-2.38%	982,597
Apr 28, 2026	13.67	15.63	13.81	14.92	14.92	9.21%	3,874,764
Apr 27, 2026	14.29	14.48	13.42	13.67	13.66	-4.40%	1,137,677
Apr 26, 2026	12.17	14.60	12.16	14.29	14.29	17.42%	4,298,110
Apr 23, 2026	12.25	12.41	12.16	12.17	12.17	-0.65%	201,652
Apr 22, 2026	12.08	12.37	12.04	12.25	12.25	1.40%	264,048
Apr 21, 2026	12.52	12.83	11.78	12.08	12.08	-3.47%	733,595
Apr 20, 2026	12.34	13.39	12.21	12.52	12.52	1.43%	1,118,355
Apr 19, 2026	12.39	12.83	12.10	12.34	12.34	-0.39%	700,218
Apr 16, 2026	12.33	13.71	12.39	12.39	12.39	0.52%	2,700,527
Apr 15, 2026	10.28	12.33	10.25	12.33	12.33	19.94%	2,353,272
Apr 14, 2026	10.18	10.43	10.14	10.28	10.28	0.95%	313,114
Apr 9, 2026	10.12	10.48	10.13	10.18	10.18	0.63%	378,728
Apr 8, 2026	10.08	10.28	10.09	10.12	10.12	0.41%	225,244
Apr 7, 2026	10.08	10.29	10.05	10.08	10.08	-	199,695
Apr 6, 2026	10.10	10.29	10.04	10.08	10.08	-0.24%	340,210
Apr 5, 2026	10.06	10.42	10.01	10.10	10.10	0.40%	193,787
Apr 2, 2026	10.12	10.21	10.00	10.06	10.06	-0.56%	148,936
Apr 1, 2026	9.95	10.28	9.80	10.12	10.12	1.71%	318,248
Mar 31, 2026	9.85	10.08	9.86	9.95	9.95	0.98%	335,821
Mar 30, 2026	9.92	10.29	9.82	9.85	9.85	-0.74%	349,544
Mar 29, 2026	10.55	10.76	9.16	9.92	9.92	-5.96%	898,586
Mar 26, 2026	10.00	10.97	10.01	10.55	10.55	5.48%	1,776,268
Mar 25, 2026	10.03	10.24	9.97	10.00	10.00	-0.24%	393,431
Mar 24, 2026	9.95	10.06	9.78	10.03	10.03	0.73%	191,528
Mar 18, 2026	10.04	10.23	9.92	9.95	9.95	-0.89%	165,379
Mar 17, 2026	9.95	10.24	9.96	10.04	10.04	0.89%	118,852
Mar 16, 2026	9.90	10.45	9.80	9.95	9.95	0.57%	471,633
Mar 15, 2026	10.13	10.31	9.87	9.90	9.90	-2.31%	145,147
Mar 12, 2026	10.46	10.49	10.12	10.13	10.13	-3.15%	343,478
Mar 11, 2026	10.49	10.93	10.33	10.46	10.46	-0.24%	587,946
Mar 10, 2026	10.05	10.49	10.08	10.49	10.49	4.34%	733,181
Mar 9, 2026	9.75	10.65	9.76	10.05	10.05	3.14%	1,388,740
Mar 8, 2026	9.56	10.00	9.41	9.75	9.74	1.95%	804,928
Mar 5, 2026	9.69	9.80	9.50	9.56	9.56	-1.33%	667,794
Mar 4, 2026	9.79	10.04	9.60	9.69	9.69	-0.99%	487,518
Mar 3, 2026	10.05	10.25	9.64	9.79	9.78	-2.65%	462,113
Mar 2, 2026	10.03	10.35	9.68	10.05	10.05	0.24%	365,904
Mar 1, 2026	10.55	10.27	9.29	10.03	10.03	-4.97%	315,512
Feb 26, 2026	10.17	11.24	10.25	10.55	10.55	3.73%	1,484,021
Feb 25, 2026	11.11	11.24	10.01	10.17	10.17	-8.43%	737,311