Extracted Oil & Derivatives Co. (EGX:ZEOT)
Egypt · Delayed Price · Currency is EGP 8.75
+1.25 (16.67%)
At close: Dec 23, 2025
EGX:ZEOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.50 | 8.98 | 7.24 | 8.75 | 8.75 | 16.67% | 19,136,900 |
| Dec 22, 2025 | 7.74 | 8.14 | 7.43 | 7.50 | 7.50 | -3.10% | 8,120,095 |
| Dec 21, 2025 | 6.86 | 7.86 | 7.15 | 7.74 | 7.74 | 12.83% | 14,912,360 |
| Dec 18, 2025 | 6.18 | 7.20 | 6.27 | 6.86 | 6.86 | 11.00% | 19,867,490 |
| Dec 17, 2025 | 6.28 | 6.36 | 6.10 | 6.18 | 6.18 | -1.59% | 6,825,645 |
| Dec 16, 2025 | 5.80 | 6.76 | 5.74 | 6.28 | 6.28 | 8.28% | 27,085,270 |
| Dec 15, 2025 | 5.76 | 5.88 | 5.64 | 5.80 | 5.80 | 0.69% | 2,458,612 |
| Dec 14, 2025 | 5.63 | 6.01 | 5.73 | 5.76 | 5.76 | 2.31% | 9,436,296 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.49 | 5.63 | 5.63 | -1.40% | 2,283,115 |
| Dec 10, 2025 | 5.35 | 5.82 | 5.37 | 5.71 | 5.71 | 6.73% | 5,914,865 |
| Dec 9, 2025 | 5.36 | 5.44 | 5.33 | 5.35 | 5.35 | -0.19% | 666,659 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.36 | 5.36 | 5.36 | -2.01% | 1,602,279 |
| Dec 7, 2025 | 5.32 | 5.51 | 5.33 | 5.47 | 5.47 | 2.82% | 901,380 |
| Dec 4, 2025 | 5.43 | 5.48 | 5.30 | 5.32 | 5.32 | -2.03% | 531,001 |
| Dec 3, 2025 | 5.35 | 5.58 | 5.30 | 5.43 | 5.43 | 1.50% | 1,455,570 |
| Dec 2, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 427,483 |
| Dec 1, 2025 | 5.27 | 5.40 | 5.25 | 5.30 | 5.30 | 0.57% | 1,505,452 |
| Nov 30, 2025 | 5.30 | 5.43 | 5.18 | 5.27 | 5.27 | -0.57% | 1,286,520 |
| Nov 27, 2025 | 5.41 | 5.45 | 5.30 | 5.30 | 5.30 | -2.03% | 983,840 |
| Nov 26, 2025 | 5.45 | 5.49 | 5.37 | 5.41 | 5.41 | -0.73% | 710,792 |
| Nov 25, 2025 | 5.62 | 5.69 | 5.43 | 5.45 | 5.45 | -3.02% | 1,907,906 |
| Nov 24, 2025 | 5.61 | 5.87 | 5.60 | 5.62 | 5.62 | 0.18% | 5,136,817 |
| Nov 23, 2025 | 5.38 | 5.74 | 5.42 | 5.61 | 5.61 | 4.28% | 5,537,763 |
| Nov 20, 2025 | 5.32 | 5.58 | 5.30 | 5.38 | 5.38 | 1.13% | 4,510,222 |
| Nov 19, 2025 | 5.26 | 5.36 | 5.27 | 5.32 | 5.32 | 1.14% | 1,028,216 |
| Nov 18, 2025 | 5.31 | 5.47 | 5.21 | 5.26 | 5.26 | -0.94% | 3,957,788 |
| Nov 17, 2025 | 5.14 | 5.64 | 5.26 | 5.31 | 5.31 | 3.31% | 9,020,028 |
| Nov 16, 2025 | 5.10 | 5.29 | 5.07 | 5.14 | 5.14 | 0.78% | 1,488,289 |
| Nov 13, 2025 | 5.07 | 5.19 | 5.05 | 5.10 | 5.10 | 0.59% | 940,041 |
| Nov 12, 2025 | 5.08 | 5.14 | 5.06 | 5.07 | 5.07 | -0.20% | 336,391 |
| Nov 11, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -0.20% | 596,343 |
| Nov 10, 2025 | 5.16 | 5.31 | 5.07 | 5.09 | 5.09 | -1.36% | 1,866,989 |
| Nov 9, 2025 | 5.09 | 5.35 | 5.13 | 5.16 | 5.16 | 1.38% | 1,677,797 |
| Nov 6, 2025 | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | - | 400,828 |
| Nov 5, 2025 | 5.18 | 5.25 | 5.07 | 5.09 | 5.09 | -1.74% | 932,799 |
| Nov 4, 2025 | 5.22 | 5.35 | 5.18 | 5.18 | 5.18 | -0.77% | 695,645 |
| Nov 3, 2025 | 5.15 | 5.42 | 5.15 | 5.22 | 5.22 | 1.36% | 2,301,438 |
| Nov 2, 2025 | 5.22 | 5.27 | 5.12 | 5.15 | 5.15 | -1.34% | 822,417 |
| Oct 30, 2025 | 5.26 | 5.31 | 5.21 | 5.22 | 5.22 | -0.76% | 554,274 |
| Oct 29, 2025 | 5.27 | 5.33 | 5.25 | 5.26 | 5.26 | -0.19% | 405,361 |
| Oct 28, 2025 | 5.29 | 5.35 | 5.25 | 5.27 | 5.27 | -0.38% | 758,422 |
| Oct 27, 2025 | 5.29 | 5.39 | 5.27 | 5.29 | 5.29 | - | 1,385,508 |
| Oct 26, 2025 | 5.33 | 5.40 | 5.28 | 5.29 | 5.29 | -0.75% | 1,476,510 |
| Oct 23, 2025 | 5.28 | 5.50 | 5.26 | 5.33 | 5.33 | 0.95% | 2,684,253 |
| Oct 22, 2025 | 5.33 | 5.39 | 5.26 | 5.28 | 5.28 | -0.94% | 800,291 |
| Oct 21, 2025 | 5.39 | 5.53 | 5.30 | 5.33 | 5.33 | -1.11% | 2,563,852 |
| Oct 20, 2025 | 5.32 | 5.65 | 5.28 | 5.39 | 5.39 | 1.32% | 6,017,305 |
| Oct 19, 2025 | 5.30 | 5.48 | 5.20 | 5.32 | 5.32 | 0.38% | 2,344,603 |
| Oct 16, 2025 | 5.34 | 5.40 | 5.25 | 5.30 | 5.30 | -0.75% | 1,053,496 |
| Oct 15, 2025 | 5.25 | 5.41 | 5.10 | 5.34 | 5.34 | 1.71% | 3,585,669 |