Extracted Oil & Derivatives Co. (EGX:ZEOT)
Egypt · Delayed Price · Currency is EGP 9.21
+0.26 (2.91%)
At close: Jun 4, 2026
EGX:ZEOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.95 | 9.39 | 8.88 | 9.21 | 9.21 | 2.91% | 2,186,726 |
| Jun 3, 2026 | 8.98 | 9.11 | 8.86 | 8.95 | 8.95 | -0.33% | 600,561 |
| Jun 2, 2026 | 8.72 | 9.19 | 8.74 | 8.98 | 8.98 | 2.98% | 1,068,393 |
| Jun 1, 2026 | 8.60 | 8.80 | 8.65 | 8.72 | 8.72 | 1.40% | 379,859 |
| May 25, 2026 | 8.61 | 8.73 | 8.58 | 8.60 | 8.60 | -0.12% | 267,194 |
| May 24, 2026 | 8.48 | 8.68 | 8.49 | 8.61 | 8.61 | 1.53% | 390,811 |
| May 21, 2026 | 8.65 | 8.76 | 8.43 | 8.48 | 8.48 | -1.97% | 322,586 |
| May 20, 2026 | 8.93 | 9.03 | 8.61 | 8.65 | 8.65 | -3.14% | 313,028 |
| May 19, 2026 | 8.93 | 9.08 | 8.91 | 8.93 | 8.93 | - | 427,690 |
| May 18, 2026 | 9.10 | 9.21 | 8.84 | 8.93 | 8.93 | -1.87% | 811,170 |
| May 17, 2026 | 9.30 | 9.39 | 9.10 | 9.10 | 9.10 | -2.15% | 573,239 |
| May 14, 2026 | 9.34 | 9.47 | 9.24 | 9.30 | 9.30 | -0.43% | 965,412 |
| May 13, 2026 | 9.41 | 9.45 | 9.27 | 9.34 | 9.34 | -0.74% | 612,178 |
| May 12, 2026 | 9.50 | 9.55 | 9.36 | 9.41 | 9.41 | -0.95% | 579,798 |
| May 11, 2026 | 9.32 | 9.60 | 9.30 | 9.50 | 9.50 | 1.93% | 1,173,489 |
| May 10, 2026 | 9.34 | 9.44 | 9.30 | 9.32 | 9.32 | -0.21% | 609,807 |
| May 6, 2026 | 9.48 | 9.70 | 9.34 | 9.34 | 9.34 | -1.48% | 2,417,084 |
| May 5, 2026 | 9.35 | 9.49 | 9.20 | 9.48 | 9.48 | 1.39% | 1,096,225 |
| May 4, 2026 | 9.09 | 9.60 | 9.09 | 9.35 | 9.35 | 2.86% | 3,137,491 |
| May 3, 2026 | 9.32 | 9.39 | 9.05 | 9.09 | 9.09 | -2.47% | 1,783,798 |
| Apr 30, 2026 | 9.47 | 9.50 | 9.31 | 9.32 | 9.32 | -1.58% | 1,421,195 |
| Apr 29, 2026 | 9.51 | 9.67 | 9.47 | 9.47 | 9.47 | -0.42% | 1,827,450 |
| Apr 28, 2026 | 9.46 | 9.62 | 9.44 | 9.51 | 9.51 | 0.53% | 1,461,744 |
| Apr 27, 2026 | 9.43 | 9.68 | 9.42 | 9.46 | 9.46 | 0.32% | 1,338,903 |
| Apr 26, 2026 | 9.53 | 9.76 | 9.43 | 9.43 | 9.43 | -1.05% | 2,351,012 |
| Apr 23, 2026 | 9.61 | 9.60 | 9.38 | 9.53 | 9.53 | -0.83% | 3,218,686 |
| Apr 22, 2026 | 9.78 | 10.00 | 9.59 | 9.61 | 9.61 | -1.74% | 7,250,964 |
| Apr 21, 2026 | 9.59 | 9.88 | 9.66 | 9.78 | 9.78 | 1.98% | 4,943,386 |
| Apr 20, 2026 | 9.42 | 9.65 | 9.35 | 9.59 | 9.59 | 1.80% | 2,512,646 |
| Apr 19, 2026 | 9.15 | 9.50 | 9.15 | 9.42 | 9.42 | 2.95% | 3,447,576 |
| Apr 16, 2026 | 9.09 | 9.20 | 9.02 | 9.15 | 9.15 | 0.66% | 2,432,918 |
| Apr 15, 2026 | 9.15 | 9.39 | 9.07 | 9.09 | 9.09 | -0.66% | 4,068,490 |
| Apr 14, 2026 | 8.82 | 9.19 | 8.81 | 9.15 | 9.15 | 3.74% | 3,784,408 |
| Apr 9, 2026 | 8.90 | 9.03 | 8.79 | 8.82 | 8.82 | -0.90% | 1,036,232 |
| Apr 8, 2026 | 8.80 | 9.10 | 8.82 | 8.90 | 8.90 | 1.14% | 3,606,442 |
| Apr 7, 2026 | 8.59 | 8.85 | 8.54 | 8.80 | 8.80 | 2.44% | 2,392,697 |
| Apr 6, 2026 | 8.71 | 8.78 | 8.55 | 8.59 | 8.59 | -1.38% | 1,859,064 |
| Apr 5, 2026 | 8.50 | 8.81 | 8.47 | 8.71 | 8.71 | 2.47% | 5,154,625 |
| Apr 2, 2026 | 8.54 | 8.66 | 8.44 | 8.50 | 8.50 | -0.47% | 1,974,429 |
| Apr 1, 2026 | 8.56 | 8.70 | 8.42 | 8.54 | 8.54 | -0.23% | 819,681 |
| Mar 31, 2026 | 8.56 | 8.65 | 8.50 | 8.56 | 8.56 | - | 1,108,603 |
| Mar 30, 2026 | 8.82 | 8.90 | 8.53 | 8.56 | 8.56 | -2.95% | 2,658,547 |
| Mar 29, 2026 | 8.68 | 8.95 | 8.68 | 8.82 | 8.82 | 1.61% | 4,632,233 |
| Mar 26, 2026 | 8.61 | 8.79 | 8.55 | 8.68 | 8.68 | 0.81% | 2,848,879 |
| Mar 25, 2026 | 8.70 | 8.74 | 8.55 | 8.61 | 8.61 | -1.03% | 842,463 |
| Mar 24, 2026 | 8.64 | 8.78 | 8.46 | 8.70 | 8.70 | 0.69% | 2,327,880 |
| Mar 18, 2026 | 8.63 | 8.73 | 8.55 | 8.64 | 8.64 | 0.12% | 1,565,267 |
| Mar 17, 2026 | 8.41 | 8.65 | 8.35 | 8.63 | 8.63 | 2.62% | 2,448,375 |
| Mar 16, 2026 | 8.45 | 8.45 | 8.26 | 8.41 | 8.41 | -0.47% | 1,076,265 |
| Mar 15, 2026 | 8.37 | 8.54 | 8.30 | 8.45 | 8.45 | 0.96% | 3,034,832 |