Nozha International Hospital (EGX:NINH)
Egypt · Delayed Price · Currency is EGP 19.75
+0.50 (2.60%)
At close: Oct 4, 2026
EGX:NINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 23.15 | 23.80 | 22.36 | 22.69 | 22.69 | -1.99% | 1,284,879 |
| Aug 10, 2026 | 23.26 | 23.90 | 22.91 | 23.15 | 23.15 | -0.47% | 1,078,960 |
| Aug 9, 2026 | 23.06 | 23.80 | 23.01 | 23.26 | 23.26 | 0.87% | 606,080 |
| Aug 6, 2026 | 23.45 | 24.00 | 23.05 | 23.06 | 23.06 | -1.66% | 688,593 |
| Aug 5, 2026 | 23.59 | 24.29 | 23.40 | 23.45 | 23.45 | -0.59% | 620,947 |
| Aug 4, 2026 | 25.40 | 25.45 | 23.30 | 23.59 | 23.59 | -7.13% | 1,561,145 |
| Aug 3, 2026 | 24.60 | 25.99 | 23.75 | 25.40 | 25.40 | 3.25% | 4,386,972 |
| Aug 2, 2026 | 21.40 | 24.98 | 21.65 | 24.60 | 24.60 | 14.95% | 5,491,416 |
| Jul 30, 2026 | 22.08 | 21.99 | 21.22 | 21.40 | 21.40 | -3.08% | 740,781 |
| Jul 29, 2026 | 22.17 | 22.35 | 21.80 | 22.08 | 22.08 | -0.41% | 728,578 |
| Jul 28, 2026 | 22.34 | 22.50 | 22.01 | 22.17 | 22.17 | -0.76% | 571,578 |
| Jul 27, 2026 | 21.76 | 23.20 | 21.77 | 22.34 | 22.34 | 2.67% | 2,524,865 |
| Jul 26, 2026 | 21.81 | 22.40 | 21.71 | 21.76 | 21.76 | -0.23% | 588,901 |
| Jul 22, 2026 | 21.52 | 22.35 | 21.12 | 21.81 | 21.81 | 1.35% | 2,169,827 |