EGX:NINH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	17.82	18.29	17.70	18.03	18.03	1.18%	358,694
Jun 23, 2026	17.25	18.85	17.12	17.82	17.82	3.30%	1,232,730
Jun 22, 2026	17.56	17.40	17.16	17.25	17.25	-1.77%	661,131
Jun 21, 2026	17.62	17.80	17.41	17.56	17.56	-0.34%	51,325
Jun 17, 2026	17.69	17.84	17.40	17.62	17.62	-0.40%	61,302
Jun 16, 2026	17.36	17.85	17.03	17.69	17.69	1.90%	104,564
Jun 15, 2026	17.35	17.55	17.35	17.36	17.36	0.06%	114,711
Jun 14, 2026	16.84	17.50	16.82	17.35	17.35	3.03%	126,492
Jun 11, 2026	17.13	17.29	16.80	16.84	16.84	-1.69%	82,057
Jun 10, 2026	17.83	17.97	17.00	17.13	17.13	-3.93%	134,749
Jun 9, 2026	17.85	18.10	17.60	17.83	17.83	-0.11%	88,036
Jun 8, 2026	18.04	18.10	17.81	17.85	17.85	-1.05%	156,009
Jun 7, 2026	18.11	18.37	18.00	18.04	18.04	-0.39%	139,025
Jun 4, 2026	18.12	18.35	18.06	18.11	18.11	-0.06%	103,383
Jun 3, 2026	18.49	18.66	18.10	18.12	18.12	-2.00%	219,711
Jun 2, 2026	18.09	18.89	18.10	18.49	18.49	2.21%	376,953
Jun 1, 2026	18.08	18.39	18.05	18.09	18.09	0.06%	118,681
May 25, 2026	18.16	18.48	18.00	18.08	18.08	-0.44%	104,363
May 24, 2026	18.02	18.75	18.05	18.16	18.16	0.78%	122,698
May 21, 2026	17.92	18.56	17.91	18.02	18.02	0.56%	142,616
May 20, 2026	18.99	19.37	17.90	17.92	17.92	-5.63%	417,657
May 19, 2026	17.81	19.89	17.53	18.99	18.99	6.63%	1,376,310
May 18, 2026	18.26	18.39	17.76	17.81	17.81	-2.46%	363,050
May 17, 2026	19.11	19.21	18.00	18.26	18.26	-4.45%	584,642
May 14, 2026	19.44	20.02	18.55	19.11	19.11	-1.70%	556,708
May 13, 2026	19.26	19.52	19.29	19.44	19.44	0.96%	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	-2.81%	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	9.52%	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	13.73%	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	17.43%	4,298,110
Apr 23, 2026	12.25	12.41	12.16	12.17	12.17	-0.66%	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	-3.48%	733,595
Apr 20, 2026	12.34	13.39	12.21	12.52	12.52	1.44%	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	0.64%	378,728
Apr 8, 2026	10.08	10.28	10.09	10.12	10.12	0.40%	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