EGX:ZEOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.77	11.92	11.60	11.67	11.67	-0.85%	929,777
Jul 20, 2026	11.60	11.82	11.56	11.77	11.77	1.47%	1,349,753
Jul 19, 2026	11.67	11.88	11.56	11.60	11.60	-0.60%	1,566,995
Jul 16, 2026	11.77	12.20	11.65	11.67	11.67	-0.85%	3,057,235
Jul 15, 2026	11.55	11.89	11.44	11.77	11.77	1.90%	2,521,096
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