EGX:ZEOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	11.65	12.71	11.56	12.55	12.55	7.73%	889,000
Sep 30, 2026	11.26	11.87	11.11	11.65	11.65	3.46%	332,905
Sep 29, 2026	11.12	11.90	11.14	11.26	11.26	1.26%	462,427
Sep 28, 2026	11.77	11.98	10.60	11.12	11.12	-5.52%	537,414
Sep 27, 2026	12.31	12.63	11.70	11.77	11.77	-4.39%	235,638
Sep 24, 2026	12.70	12.62	12.25	12.31	12.31	-3.07%	455,904
Sep 23, 2026	13.06	13.28	12.60	12.70	12.70	-2.76%	497,215
Sep 22, 2026	13.15	13.50	13.06	13.06	13.06	-0.68%	158,293
Sep 21, 2026	13.55	13.59	13.06	13.15	13.15	-2.95%	381,278
Sep 20, 2026	13.16	14.50	13.17	13.55	13.55	2.96%	1,454,215
Sep 17, 2026	13.04	13.43	13.03	13.16	13.16	0.92%	318,769
Sep 16, 2026	13.08	13.49	13.03	13.04	13.04	-0.31%	239,380
Sep 15, 2026	13.13	13.67	13.04	13.08	13.08	-0.38%	442,775
Sep 14, 2026	13.54	13.67	13.10	13.13	13.13	-3.03%	392,607
Sep 13, 2026	14.00	14.07	13.51	13.54	13.54	-3.29%	280,155
Sep 10, 2026	13.99	14.10	13.84	14.00	14.00	0.07%	149,375
Sep 9, 2026	14.04	14.25	13.81	13.99	13.99	-0.36%	329,272
Sep 8, 2026	14.59	14.59	14.00	14.04	14.04	-3.77%	458,740
Sep 7, 2026	14.09	14.68	14.02	14.59	14.59	3.55%	386,736
Sep 6, 2026	14.28	14.44	14.09	14.09	14.09	-1.33%	204,632
Sep 3, 2026	14.10	14.36	13.96	14.28	14.28	1.28%	454,055
Sep 2, 2026	14.00	14.85	14.08	14.10	14.10	0.71%	1,333,696
Sep 1, 2026	13.76	14.08	13.77	14.00	14.00	1.74%	390,260
Aug 31, 2026	13.70	14.25	13.67	13.76	13.76	0.44%	470,854
Aug 30, 2026	13.96	13.99	13.61	13.70	13.70	-1.86%	261,543
Aug 26, 2026	13.42	13.96	13.31	13.96	13.96	4.02%	367,365
Aug 25, 2026	13.67	13.97	13.41	13.42	13.42	-1.83%	481,190
Aug 24, 2026	13.94	13.98	13.41	13.67	13.67	-1.94%	639,915
Aug 23, 2026	13.81	14.08	13.55	13.94	13.94	0.94%	755,344
Aug 20, 2026	13.77	13.95	13.25	13.81	13.81	0.29%	578,367
Aug 19, 2026	14.32	14.44	13.77	13.77	13.77	-3.84%	904,825
Aug 18, 2026	14.25	14.56	14.05	14.32	14.32	0.49%	1,469,146
Aug 17, 2026	14.15	14.28	13.91	14.25	14.25	0.71%	1,079,975
Aug 16, 2026	13.61	14.53	13.75	14.15	14.15	3.97%	3,995,326
Aug 13, 2026	12.97	14.99	13.00	13.61	13.61	4.93%	7,507,998
Aug 12, 2026	12.95	13.35	12.73	12.97	12.97	0.15%	899,389
Aug 11, 2026	13.07	13.75	12.91	12.95	12.95	-0.92%	2,773,176
Aug 10, 2026	12.67	13.30	12.51	13.07	13.07	3.16%	1,940,978
Aug 9, 2026	12.52	12.70	12.25	12.67	12.67	1.20%	908,956
Aug 6, 2026	12.70	12.87	12.20	12.52	12.52	-1.42%	956,107
Aug 5, 2026	13.30	13.45	12.70	12.70	12.70	-4.51%	1,872,907
Aug 4, 2026	12.68	13.77	12.72	13.30	13.30	4.89%	3,565,425
Aug 3, 2026	12.69	12.98	12.51	12.68	12.68	-0.08%	1,968,151
Aug 2, 2026	12.18	12.77	12.20	12.69	12.69	4.19%	1,766,269
Jul 30, 2026	12.40	12.99	12.10	12.18	12.18	-1.77%	3,756,109
Jul 29, 2026	12.19	12.42	11.86	12.40	12.40	1.72%	2,064,488
Jul 28, 2026	11.75	12.50	11.70	12.19	12.19	3.74%	5,305,472
Jul 27, 2026	11.64	11.76	11.59	11.75	11.75	0.95%	797,133
Jul 26, 2026	11.66	11.74	11.56	11.64	11.64	-0.17%	724,361
Jul 22, 2026	11.67	11.78	11.51	11.66	11.66	-0.09%	945,589