EGX:NINH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.19	15.38	15.07	15.09	15.09	-0.66%	162,667
Apr 22, 2026	14.98	15.33	14.92	15.19	15.19	1.40%	213,000
Apr 21, 2026	15.52	15.90	14.60	14.98	14.98	-3.48%	591,768
Apr 20, 2026	15.30	16.60	15.14	15.52	15.52	1.44%	902,141
Apr 19, 2026	15.36	15.90	15.00	15.30	15.30	-0.39%	564,843
Apr 16, 2026	15.28	17.00	15.36	15.36	15.36	0.52%	2,178,426
Apr 15, 2026	12.74	15.28	12.70	15.28	15.28	19.94%	1,898,307
Apr 14, 2026	12.62	12.93	12.57	12.74	12.74	0.95%	252,579
Apr 9, 2026	12.54	12.99	12.56	12.62	12.62	0.64%	305,508
Apr 8, 2026	12.49	12.74	12.51	12.54	12.54	0.40%	181,697
Apr 7, 2026	12.49	12.75	12.46	12.49	12.49	-	161,088
Apr 6, 2026	12.52	12.75	12.45	12.49	12.49	-0.24%	274,437
Apr 5, 2026	12.47	12.92	12.41	12.52	12.52	0.40%	156,322
Apr 2, 2026	12.54	12.66	12.40	12.47	12.47	-0.56%	120,143
Apr 1, 2026	12.33	12.74	12.15	12.54	12.54	1.70%	256,721
Mar 31, 2026	12.21	12.50	12.22	12.33	12.33	0.98%	270,896
Mar 30, 2026	12.30	12.75	12.17	12.21	12.21	-0.73%	281,966
Mar 29, 2026	13.08	13.34	11.35	12.30	12.30	-5.96%	724,860
Mar 26, 2026	12.40	13.60	12.41	13.08	13.08	5.48%	1,432,857
Mar 25, 2026	12.43	12.69	12.36	12.40	12.40	-0.24%	317,369
Mar 24, 2026	12.34	12.47	12.12	12.43	12.43	0.73%	154,500
Mar 18, 2026	12.45	12.68	12.30	12.34	12.34	-0.88%	133,407
Mar 17, 2026	12.34	12.69	12.35	12.45	12.45	0.89%	95,874
Mar 16, 2026	12.27	12.95	12.15	12.34	12.34	0.57%	380,451
Mar 15, 2026	12.56	12.78	12.23	12.27	12.27	-2.31%	117,086
Mar 12, 2026	12.97	13.00	12.55	12.56	12.56	-3.16%	277,073
Mar 11, 2026	13.00	13.55	12.80	12.97	12.97	-0.23%	474,277
Mar 10, 2026	12.46	13.00	12.50	13.00	13.00	4.33%	591,434
Mar 9, 2026	12.08	13.20	12.10	12.46	12.46	3.15%	1,120,251
Mar 8, 2026	11.85	12.40	11.67	12.08	12.08	1.94%	649,309
Mar 5, 2026	12.01	12.15	11.78	11.85	11.85	-1.33%	538,688
Mar 4, 2026	12.13	12.44	11.90	12.01	12.01	-0.99%	393,266
Mar 3, 2026	12.46	12.70	11.95	12.13	12.13	-2.65%	372,772
Mar 2, 2026	12.43	12.83	12.00	12.46	12.46	0.24%	295,164
Mar 1, 2026	13.08	12.73	11.52	12.43	12.43	-4.97%	254,514
Feb 26, 2026	12.61	13.93	12.70	13.08	13.08	3.73%	1,197,111
Feb 25, 2026	13.77	13.93	12.41	12.61	12.61	-8.42%	594,765
Feb 24, 2026	13.95	14.19	13.46	13.77	13.77	-1.29%	692,531
Feb 23, 2026	13.51	14.25	13.30	13.95	13.95	3.26%	1,922,074
Feb 22, 2026	14.55	14.99	13.26	13.51	13.51	-7.15%	1,285,701
Feb 19, 2026	14.62	17.54	14.50	14.55	14.55	-0.48%	3,571,982
Feb 18, 2026	12.90	15.00	12.00	14.62	14.62	13.33%	3,295,215
Feb 17, 2026	10.91	12.90	10.59	12.90	12.90	18.24%	3,399,315
Feb 16, 2026	9.91	10.97	9.78	10.91	10.91	10.09%	455,672
Feb 15, 2026	9.99	10.10	9.73	9.91	9.91	-0.80%	134,561
Feb 12, 2026	9.53	10.10	9.51	9.99	9.99	4.83%	494,179
Feb 11, 2026	9.51	9.60	9.40	9.53	9.53	0.21%	39,718
Feb 10, 2026	9.52	9.63	9.46	9.51	9.51	-0.11%	58,400
Feb 9, 2026	9.40	9.59	9.42	9.52	9.52	1.28%	160,413
Feb 8, 2026	9.39	9.57	9.37	9.40	9.40	0.11%	161,413