EGX:NINH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	1.70%	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	-0.73%	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	-0.88%	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