Extracted Oil & Derivatives Co. (EGX:ZEOT)
Egypt · Delayed Price · Currency is EGP 11.55
-0.16 (-1.37%)
At close: Jul 14, 2026
EGX:ZEOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 11.71 | 11.87 | 11.47 | 11.55 | 11.55 | -1.37% | 2,482,661 |
| Jul 13, 2026 | 11.30 | 12.30 | 11.22 | 11.71 | 11.71 | 3.63% | 10,506,334 |
| Jul 12, 2026 | 11.10 | 11.39 | 11.10 | 11.30 | 11.30 | 1.80% | 1,639,396 |
| Jul 9, 2026 | 11.04 | 11.19 | 10.94 | 11.10 | 11.10 | 0.54% | 963,637 |
| Jul 8, 2026 | 11.22 | 11.30 | 10.91 | 11.04 | 11.04 | -1.60% | 1,428,522 |
| Jul 7, 2026 | 11.10 | 11.60 | 11.12 | 11.22 | 11.22 | 1.08% | 3,814,046 |
| Jul 6, 2026 | 11.12 | 11.35 | 11.10 | 11.10 | 11.10 | -0.18% | 2,431,688 |
| Jul 5, 2026 | 11.05 | 11.25 | 10.81 | 11.12 | 11.12 | 0.63% | 2,745,426 |
| Jul 1, 2026 | 10.90 | 11.40 | 10.85 | 11.05 | 11.05 | 1.38% | 4,197,768 |
| Jun 30, 2026 | 11.15 | 11.35 | 10.80 | 10.90 | 10.90 | -2.24% | 2,472,011 |
| Jun 29, 2026 | 10.40 | 11.38 | 10.60 | 11.15 | 11.15 | 7.21% | 8,349,549 |
| Jun 28, 2026 | 10.90 | 11.16 | 10.40 | 10.40 | 10.40 | -4.59% | 2,405,825 |
| Jun 25, 2026 | 11.45 | 11.53 | 10.80 | 10.90 | 10.90 | -4.80% | 2,237,408 |
| Jun 24, 2026 | 11.56 | 11.97 | 11.30 | 11.45 | 11.45 | -0.95% | 3,653,403 |
| Jun 23, 2026 | 11.97 | 12.07 | 11.31 | 11.56 | 11.56 | -3.43% | 3,154,757 |
| Jun 22, 2026 | 11.79 | 13.15 | 11.85 | 11.97 | 11.97 | 1.53% | 8,732,820 |
| Jun 21, 2026 | 12.06 | 12.35 | 11.50 | 11.79 | 11.79 | -2.24% | 8,238,774 |
| Jun 17, 2026 | 11.28 | 13.53 | 11.00 | 12.06 | 12.06 | 6.91% | 21,149,290 |
| Jun 16, 2026 | 9.40 | 11.28 | 9.47 | 11.28 | 11.28 | 20.00% | 18,582,640 |
| Jun 15, 2026 | 9.24 | 9.45 | 9.26 | 9.40 | 9.40 | 1.73% | 1,125,259 |
| Jun 14, 2026 | 8.99 | 9.40 | 9.05 | 9.24 | 9.24 | 2.78% | 824,791 |
| Jun 11, 2026 | 8.69 | 9.20 | 8.69 | 8.99 | 8.99 | 3.45% | 1,090,129 |
| Jun 10, 2026 | 9.22 | 9.29 | 8.41 | 8.69 | 8.69 | -5.75% | 554,721 |
| Jun 9, 2026 | 9.16 | 9.36 | 9.17 | 9.22 | 9.22 | 0.66% | 555,624 |
| Jun 8, 2026 | 9.26 | 9.35 | 9.10 | 9.16 | 9.16 | -1.08% | 367,240 |
| Jun 7, 2026 | 9.21 | 9.50 | 9.17 | 9.26 | 9.26 | 0.54% | 612,148 |
| 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 |