EGX:SPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2026	18.78	19.00	18.30	18.32	18.32	-2.45%	345,759
Sep 10, 2026	19.03	19.49	18.20	18.78	18.78	-1.31%	552,237
Sep 9, 2026	19.24	19.39	18.82	19.03	19.03	-1.09%	469,131
Sep 8, 2026	19.22	19.80	19.22	19.24	19.24	0.10%	411,166
Sep 7, 2026	19.71	19.99	19.17	19.22	19.22	-2.49%	339,821
Sep 6, 2026	19.12	20.00	19.06	19.71	19.71	3.09%	597,861
Sep 3, 2026	19.04	19.50	18.92	19.12	19.12	0.42%	286,081
Sep 2, 2026	19.20	19.60	18.92	19.04	19.04	-0.83%	322,810
Sep 1, 2026	19.77	19.95	19.17	19.20	19.20	-2.88%	602,559
Aug 31, 2026	19.69	20.30	19.30	19.77	19.77	0.41%	770,241
Aug 30, 2026	19.16	20.40	19.18	19.69	19.69	2.77%	2,172,595
Aug 26, 2026	18.62	20.79	18.45	19.16	19.16	2.90%	4,361,850
Aug 25, 2026	19.25	19.23	18.43	18.62	18.62	-3.27%	421,919
Aug 24, 2026	19.25	19.79	18.92	19.25	19.25	-	558,297
Aug 23, 2026	18.31	20.79	18.31	19.25	19.25	5.13%	2,489,206
Aug 20, 2026	18.90	19.29	18.22	18.31	18.31	-3.12%	635,250
Aug 19, 2026	20.20	20.25	18.40	18.90	18.90	-6.44%	1,787,972
Aug 18, 2026	20.30	20.98	19.57	20.20	20.20	-0.49%	2,328,959
Aug 17, 2026	19.44	21.88	19.82	20.30	20.30	4.42%	10,281,870
Aug 16, 2026	16.20	19.44	16.50	19.44	19.44	20.00%	5,943,618
Aug 13, 2026	15.32	16.40	15.38	16.20	16.20	5.74%	1,841,350
Aug 12, 2026	15.60	15.73	15.32	15.32	15.32	-1.79%	1,091,196
Aug 11, 2026	15.71	16.00	15.59	15.60	15.60	-0.70%	760,478
Aug 10, 2026	15.80	16.00	15.67	15.71	15.71	-0.57%	875,632
Aug 9, 2026	15.80	15.98	15.52	15.80	15.80	-	1,204,580
Aug 6, 2026	15.55	16.50	15.68	15.80	15.80	1.61%	2,986,232
Aug 5, 2026	15.62	15.90	15.50	15.55	15.55	-0.45%	553,756
Aug 4, 2026	15.81	16.08	15.60	15.62	15.62	-1.20%	1,608,193
Aug 3, 2026	15.82	16.00	15.62	15.81	15.81	-0.06%	1,047,797
Aug 2, 2026	15.64	16.30	15.76	15.82	15.82	1.15%	1,137,643
Jul 30, 2026	15.62	16.09	15.30	15.64	15.64	0.13%	1,862,173
Jul 29, 2026	15.96	16.75	15.60	15.62	15.62	-2.13%	2,596,865
Jul 28, 2026	16.50	16.95	15.90	15.96	15.96	-3.27%	3,028,196
Jul 27, 2026	15.03	17.90	15.05	16.50	16.50	9.78%	8,406,383
Jul 26, 2026	14.93	15.50	14.91	15.03	15.03	0.67%	3,458,478
Jul 22, 2026	14.95	14.99	14.77	14.93	14.93	-0.13%	1,085,787
Jul 21, 2026	14.85	14.98	14.75	14.95	14.95	0.67%	1,075,280
Jul 20, 2026	14.62	14.99	14.62	14.85	14.85	1.57%	2,174,401
Jul 19, 2026	14.65	14.70	14.57	14.62	14.62	-0.20%	3,414,151
Jul 16, 2026	14.64	14.71	14.63	14.65	14.65	0.07%	427,613
Jul 15, 2026	14.65	14.70	14.62	14.64	14.64	-0.07%	443,428
Jul 14, 2026	14.63	14.75	14.61	14.65	14.65	0.14%	419,326
Jul 13, 2026	14.60	14.80	14.60	14.63	14.63	0.21%	419,279
Jul 12, 2026	14.55	14.65	14.55	14.60	14.60	0.34%	142,145
Jul 9, 2026	14.55	14.69	14.51	14.55	14.55	-	204,355
Jul 8, 2026	14.51	14.65	14.51	14.55	14.55	0.28%	420,832
Jul 7, 2026	14.61	14.70	14.49	14.51	14.51	-0.68%	686,632
Jul 6, 2026	14.49	14.77	14.51	14.61	14.61	0.83%	717,324
Jul 5, 2026	14.17	14.74	14.40	14.49	14.49	2.26%	2,590,791
Jul 1, 2026	14.16	14.35	14.00	14.17	14.17	0.07%	472,129