EGX:NINH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.99	14.99	14.47	14.49	14.49	-3.34%	382,185
Oct 21, 2026	15.38	15.69	14.94	14.99	14.99	-2.54%	352,267
Oct 20, 2026	15.17	15.97	15.20	15.38	15.38	1.38%	409,074
Oct 19, 2026	15.32	15.64	14.13	15.17	15.17	-0.98%	866,344
Oct 18, 2026	16.56	16.49	15.19	15.32	15.32	-7.49%	684,445
Oct 15, 2026	16.80	17.00	16.42	16.56	16.56	-1.43%	882,660
Oct 14, 2026	16.63	17.19	16.02	16.80	16.80	1.02%	542,924
Oct 13, 2026	17.43	17.70	16.27	16.63	16.63	-4.59%	879,785
Oct 12, 2026	18.84	18.99	17.27	17.43	17.43	-7.48%	597,903
Oct 11, 2026	19.06	19.34	18.77	18.84	18.84	-1.15%	294,366
Oct 7, 2026	19.16	19.40	19.00	19.06	19.06	-0.52%	439,460
Oct 6, 2026	19.39	19.54	19.06	19.16	19.16	-1.19%	336,230
Oct 5, 2026	19.75	19.94	19.27	19.39	19.39	-1.82%	403,977
Oct 4, 2026	19.25	20.39	19.32	19.75	19.75	2.60%	1,245,317
Oct 1, 2026	19.00	19.69	19.11	19.25	19.25	1.32%	488,418
Sep 30, 2026	19.32	19.78	18.61	19.00	19.00	-1.66%	341,569
Sep 29, 2026	18.96	20.55	19.10	19.32	19.32	1.90%	826,837
Sep 28, 2026	19.42	19.40	18.53	18.96	18.96	-2.37%	771,996
Sep 27, 2026	20.05	20.62	19.31	19.42	19.42	-3.14%	598,756
Sep 24, 2026	20.24	20.51	19.55	20.05	20.05	-0.94%	1,178,531
Sep 23, 2026	20.41	20.53	20.13	20.24	20.24	-0.83%	171,153
Sep 22, 2026	20.59	20.96	20.33	20.41	20.41	-0.87%	375,138
Sep 21, 2026	21.54	21.94	20.30	20.59	20.59	-4.41%	859,447
Sep 20, 2026	20.68	23.50	20.73	21.54	21.54	4.16%	2,197,033
Sep 17, 2026	20.98	21.04	20.50	20.68	20.68	-1.43%	1,262,887
Sep 16, 2026	20.68	21.98	20.50	20.98	20.98	1.45%	761,865
Sep 15, 2026	21.55	21.61	20.50	20.68	20.68	-4.04%	762,352
Sep 14, 2026	22.24	22.67	21.40	21.55	21.55	-3.10%	553,044
Sep 13, 2026	22.68	23.00	22.02	22.24	22.24	-1.94%	310,002
Sep 10, 2026	23.01	24.00	22.50	22.68	22.68	-1.43%	432,253
Sep 9, 2026	23.60	23.83	22.90	23.01	23.01	-2.50%	317,001
Sep 8, 2026	23.15	24.38	23.25	23.60	23.60	1.94%	934,540
Sep 7, 2026	23.74	23.97	23.05	23.15	23.15	-2.49%	466,684
Sep 6, 2026	23.64	24.19	23.50	23.74	23.74	0.42%	348,094
Sep 3, 2026	24.37	24.77	23.46	23.64	23.64	-3.00%	753,175
Sep 2, 2026	23.42	24.40	22.35	24.37	24.37	4.06%	1,637,952
Sep 1, 2026	23.50	24.20	23.41	23.42	23.42	-0.34%	758,574
Aug 31, 2026	24.00	24.90	23.25	23.50	23.50	-2.08%	1,929,451
Aug 30, 2026	24.50	24.96	23.92	24.00	24.00	-2.04%	968,775
Aug 26, 2026	25.53	25.78	24.35	24.50	24.50	-4.03%	1,848,370
Aug 25, 2026	22.21	26.46	22.15	25.53	25.53	14.95%	8,847,923
Aug 24, 2026	22.30	22.53	22.07	22.21	22.21	-0.40%	463,301
Aug 23, 2026	21.71	22.43	21.90	22.30	22.30	2.72%	798,688
Aug 20, 2026	21.91	22.12	21.62	21.71	21.71	-0.91%	740,189
Aug 19, 2026	21.64	22.78	21.65	21.91	21.91	1.25%	1,879,925
Aug 18, 2026	21.78	22.28	21.53	21.64	21.64	-0.64%	619,309
Aug 17, 2026	21.53	22.85	21.56	21.78	21.78	1.16%	921,397
Aug 16, 2026	21.99	22.27	21.51	21.53	21.53	-2.09%	543,404
Aug 13, 2026	22.50	22.75	21.93	21.99	21.99	-2.27%	453,196
Aug 12, 2026	22.69	22.95	22.47	22.50	22.50	-0.84%	511,967