Skip to main content
logo
Nozha International Hospital (EGX:NINH)
Egypt flag Egypt · Delayed Price · Currency is EGP
25.53
+3.32 (14.95%)
At close: Aug 25, 2026

EGX:NINH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202622.3022.5322.0722.2122.21-0.40%463,301
Aug 23, 202621.7122.4321.9022.3022.302.72%798,688
Aug 20, 202621.9122.1221.6221.7121.71-0.91%740,189
Aug 19, 202621.6422.7821.6521.9121.911.25%1,879,925
Aug 18, 202621.7822.2821.5321.6421.64-0.64%619,309
Aug 17, 202621.5322.8521.5621.7821.781.16%921,397
Aug 16, 202621.9922.2721.5121.5321.53-2.09%543,404
Aug 13, 202622.5022.7521.9321.9921.99-2.27%453,196
Aug 12, 202622.6922.9522.4722.5022.50-0.84%511,967
Aug 11, 202623.1523.8022.3622.6922.69-1.99%1,284,879
Aug 10, 202623.2623.9022.9123.1523.15-0.47%1,078,960
Aug 9, 202623.0623.8023.0123.2623.260.87%606,080
Aug 6, 202623.4524.0023.0523.0623.06-1.66%688,593
Aug 5, 202623.5924.2923.4023.4523.45-0.59%620,947
Aug 4, 202625.4025.4523.3023.5923.59-7.13%1,561,145
Aug 3, 202624.6025.9923.7525.4025.403.25%4,386,972
Aug 2, 202621.4024.9821.6524.6024.6014.95%5,491,416
Jul 30, 202622.0821.9921.2221.4021.40-3.08%740,781
Jul 29, 202622.1722.3521.8022.0822.08-0.41%728,578
Jul 28, 202622.3422.5022.0122.1722.17-0.76%571,578
Jul 27, 202621.7623.2021.7722.3422.342.67%2,524,865
Jul 26, 202621.8122.4021.7121.7621.76-0.23%588,901
Jul 22, 202621.5222.3521.1221.8121.811.35%2,169,827
Jul 21, 202622.4322.5021.5221.5221.52-4.06%1,883,158
Jul 20, 202622.9023.5522.3122.4322.43-2.05%3,328,139
Jul 19, 202621.5623.2020.8522.9022.906.22%5,523,273
Jul 16, 202619.0822.8919.4921.5621.5613.00%11,774,089
Jul 15, 202617.8419.2017.8619.0819.086.95%4,805,556
Jul 14, 202617.9918.2017.7017.8417.84-0.83%1,090,868
Jul 13, 202617.6418.3517.7117.9917.991.98%2,060,505
Jul 12, 202617.4517.9017.5217.6417.641.09%256,898
Jul 9, 202617.6017.9517.4017.4517.45-0.85%559,263
Jul 8, 202617.8018.1017.5117.6017.60-1.12%528,543
Jul 7, 202618.1518.3017.7517.8017.80-1.93%404,829
Jul 6, 202618.0718.4218.1318.1518.150.44%576,011
Jul 5, 202618.0618.4118.0618.0718.070.06%197,153
Jul 1, 202618.1618.5017.9018.0618.06-0.55%886,050
Jun 30, 202617.8418.6017.6118.1618.161.79%1,452,344
Jun 29, 202617.7617.9017.4117.8417.840.45%150,351
Jun 28, 202617.9918.1517.4017.7617.76-1.28%495,288
Jun 25, 202618.0318.3717.5017.9917.99-0.22%408,516
Jun 24, 202617.8218.2917.7018.0318.031.18%358,694
Jun 23, 202617.2518.8517.1217.8217.823.30%1,232,730
Jun 22, 202617.5617.4017.1617.2517.25-1.77%661,131
Jun 21, 202617.6217.8017.4117.5617.56-0.34%51,325
Jun 17, 202617.6917.8417.4017.6217.62-0.40%61,302
Jun 16, 202617.3617.8517.0317.6917.691.90%104,564
Jun 15, 202617.3517.5517.3517.3617.360.06%114,711
Jun 14, 202616.8417.5016.8217.3517.353.03%126,492
Jun 11, 202617.1317.2916.8016.8416.84-1.69%82,057