Extracted Oil & Derivatives Co. (EGX:ZEOT)
Egypt · Delayed Price · Currency is EGP 4.130
-0.010 (-0.24%)
At close: Sep 28, 2025
EGX:ZEOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.01 | 5.90 | 5.27 | 5.40 | 5.40 | 7.78% | 22,464,680 |
| Oct 1, 2025 | 4.18 | 5.01 | 4.19 | 5.01 | 5.01 | 19.86% | 12,679,280 |
| Sep 30, 2025 | 4.15 | 4.25 | 4.11 | 4.18 | 4.18 | 0.72% | 1,235,654 |
| Sep 29, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | 0.48% | 305,315 |
| Sep 28, 2025 | 4.14 | 4.24 | 4.13 | 4.13 | 4.13 | -0.24% | 847,635 |
| Sep 25, 2025 | 4.15 | 4.19 | 4.07 | 4.14 | 4.14 | -0.24% | 970,364 |
| Sep 24, 2025 | 3.98 | 4.29 | 3.98 | 4.15 | 4.15 | 4.27% | 3,804,072 |
| Sep 23, 2025 | 3.92 | 4.07 | 3.93 | 3.98 | 3.98 | 1.53% | 616,340 |
| Sep 22, 2025 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | -2.00% | 568,375 |
| Sep 21, 2025 | 4.01 | 4.06 | 3.98 | 4.00 | 4.00 | -0.25% | 372,024 |
| Sep 18, 2025 | 4.06 | 4.11 | 4.01 | 4.01 | 4.01 | -1.23% | 385,282 |
| Sep 17, 2025 | 4.01 | 4.11 | 3.96 | 4.06 | 4.06 | 1.25% | 866,599 |
| Sep 16, 2025 | 3.98 | 4.12 | 3.96 | 4.01 | 4.01 | 0.75% | 1,547,765 |
| Sep 15, 2025 | 4.04 | 4.07 | 3.93 | 3.98 | 3.98 | -1.49% | 1,052,825 |
| Sep 14, 2025 | 4.07 | 4.12 | 4.02 | 4.04 | 4.04 | -0.74% | 990,007 |
| Sep 11, 2025 | 4.13 | 4.17 | 4.07 | 4.07 | 4.07 | -1.45% | 1,323,425 |
| Sep 10, 2025 | 4.10 | 4.16 | 4.08 | 4.13 | 4.13 | 0.73% | 579,875 |
| Sep 9, 2025 | 4.11 | 4.19 | 4.10 | 4.10 | 4.10 | -0.24% | 676,390 |
| Sep 8, 2025 | 4.07 | 4.27 | 4.06 | 4.11 | 4.11 | 0.98% | 2,103,893 |
| Sep 7, 2025 | 4.11 | 4.15 | 4.06 | 4.07 | 4.07 | -0.97% | 748,535 |
| Sep 3, 2025 | 4.17 | 4.26 | 4.10 | 4.11 | 4.11 | -1.44% | 1,492,426 |
| Sep 2, 2025 | 4.21 | 4.27 | 4.15 | 4.17 | 4.17 | -0.95% | 1,284,021 |
| Sep 1, 2025 | 4.22 | 4.32 | 4.20 | 4.21 | 4.21 | -0.24% | 2,887,146 |
| Aug 31, 2025 | 4.22 | 4.42 | 4.21 | 4.22 | 4.22 | - | 5,589,620 |
| Aug 28, 2025 | 4.06 | 4.36 | 4.07 | 4.22 | 4.22 | 3.94% | 10,897,280 |
| Aug 27, 2025 | 4.03 | 4.12 | 4.03 | 4.06 | 4.06 | 0.74% | 1,183,846 |
| Aug 26, 2025 | 4.07 | 4.13 | 4.03 | 4.03 | 4.03 | -0.98% | 1,006,430 |
| Aug 25, 2025 | 4.12 | 4.19 | 4.07 | 4.07 | 4.07 | -1.21% | 766,671 |
| Aug 24, 2025 | 4.01 | 4.21 | 4.02 | 4.12 | 4.12 | 2.74% | 3,363,622 |
| Aug 21, 2025 | 4.02 | 4.11 | 4.01 | 4.01 | 4.01 | -0.25% | 1,342,324 |
| Aug 20, 2025 | 4.06 | 4.16 | 4.01 | 4.02 | 4.02 | -0.99% | 1,249,025 |
| Aug 19, 2025 | 4.01 | 4.19 | 4.00 | 4.06 | 4.06 | 1.25% | 2,979,303 |
| Aug 18, 2025 | 3.99 | 4.11 | 4.00 | 4.01 | 4.01 | 0.50% | 909,115 |
| Aug 17, 2025 | 3.97 | 4.05 | 3.96 | 3.99 | 3.99 | 0.50% | 1,007,535 |
| Aug 14, 2025 | 4.01 | 4.08 | 3.96 | 3.97 | 3.97 | -1.00% | 1,022,238 |
| Aug 13, 2025 | 4.08 | 4.12 | 3.99 | 4.01 | 4.01 | -1.72% | 1,806,332 |
| Aug 12, 2025 | 4.14 | 4.29 | 4.06 | 4.08 | 4.08 | -1.45% | 5,196,238 |
| Aug 11, 2025 | 3.97 | 4.23 | 3.96 | 4.14 | 4.14 | 4.28% | 7,278,965 |
| Aug 10, 2025 | 3.99 | 4.06 | 3.95 | 3.97 | 3.97 | -0.50% | 1,211,578 |
| Aug 7, 2025 | 3.96 | 4.15 | 3.95 | 3.99 | 3.99 | 0.76% | 2,483,761 |
| Aug 6, 2025 | 4.02 | 4.07 | 3.95 | 3.96 | 3.96 | -1.49% | 1,691,796 |
| Aug 5, 2025 | 4.06 | 4.15 | 4.00 | 4.02 | 4.02 | -0.99% | 2,181,414 |
| Aug 4, 2025 | 4.13 | 4.26 | 4.03 | 4.06 | 4.06 | -1.69% | 3,496,454 |
| Aug 3, 2025 | 3.95 | 4.34 | 3.90 | 4.13 | 4.13 | 4.56% | 11,794,000 |
| Jul 31, 2025 | 3.87 | 4.13 | 3.85 | 3.95 | 3.95 | 2.07% | 5,644,876 |
| Jul 30, 2025 | 4.19 | 4.30 | 3.83 | 3.87 | 3.87 | -7.64% | 6,055,111 |
| Jul 29, 2025 | 3.95 | 4.50 | 3.95 | 4.19 | 4.19 | 6.08% | 14,082,070 |
| Jul 28, 2025 | 3.61 | 4.20 | 3.63 | 3.95 | 3.95 | 9.42% | 18,595,600 |
| Jul 27, 2025 | 3.59 | 3.68 | 3.60 | 3.61 | 3.61 | 0.56% | 1,258,856 |
| Jul 23, 2025 | 3.58 | 3.66 | 3.55 | 3.59 | 3.59 | 0.28% | 1,121,446 |