Extracted Oil & Derivatives Co. (EGX:ZEOT)
Egypt · Delayed Price · Currency is EGP 9.53
-0.08 (-0.83%)
At close: Apr 23, 2026
EGX:ZEOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.14 | 8.40 | 8.08 | 8.37 | 8.37 | 2.83% | 4,651,415 |
| Mar 11, 2026 | 7.98 | 8.20 | 7.66 | 8.14 | 8.14 | 2.01% | 2,111,225 |
| Mar 10, 2026 | 7.94 | 8.13 | 7.86 | 7.98 | 7.98 | 0.50% | 2,057,688 |
| Mar 9, 2026 | 7.17 | 8.06 | 7.23 | 7.94 | 7.94 | 10.74% | 3,327,818 |
| Mar 8, 2026 | 7.16 | 7.40 | 7.10 | 7.17 | 7.17 | 0.14% | 1,534,174 |
| Mar 5, 2026 | 7.02 | 7.40 | 7.08 | 7.16 | 7.16 | 1.99% | 634,270 |
| Mar 4, 2026 | 7.03 | 7.20 | 6.93 | 7.02 | 7.02 | -0.14% | 388,516 |
| Mar 3, 2026 | 7.14 | 7.19 | 6.90 | 7.03 | 7.03 | -1.54% | 347,592 |
| Mar 2, 2026 | 6.82 | 7.40 | 6.81 | 7.14 | 7.14 | 4.69% | 838,796 |
| Mar 1, 2026 | 7.22 | 6.88 | 6.06 | 6.82 | 6.82 | -5.54% | 588,371 |
| Feb 26, 2026 | 7.14 | 7.36 | 7.17 | 7.22 | 7.22 | 1.12% | 324,909 |
| Feb 25, 2026 | 7.62 | 7.70 | 7.00 | 7.14 | 7.14 | -6.30% | 646,287 |
| Feb 24, 2026 | 7.75 | 7.80 | 7.56 | 7.62 | 7.62 | -1.68% | 502,591 |
| Feb 23, 2026 | 7.60 | 7.81 | 7.63 | 7.75 | 7.75 | 1.97% | 499,638 |
| Feb 22, 2026 | 7.92 | 7.99 | 7.53 | 7.60 | 7.60 | -4.04% | 736,778 |
| Feb 19, 2026 | 7.92 | 8.16 | 7.92 | 7.92 | 7.92 | - | 3,334,990 |
| Feb 18, 2026 | 7.92 | 7.99 | 7.90 | 7.92 | 7.92 | - | 419,094 |
| Feb 17, 2026 | 7.95 | 8.02 | 7.90 | 7.92 | 7.92 | -0.38% | 431,646 |
| Feb 16, 2026 | 8.02 | 8.16 | 7.90 | 7.95 | 7.95 | -0.87% | 1,397,289 |
| Feb 15, 2026 | 7.92 | 8.24 | 7.96 | 8.02 | 8.02 | 1.26% | 1,144,491 |
| Feb 12, 2026 | 7.91 | 8.03 | 7.91 | 7.92 | 7.92 | 0.13% | 631,175 |
| Feb 11, 2026 | 8.08 | 8.10 | 7.90 | 7.91 | 7.91 | -2.10% | 861,426 |
| Feb 10, 2026 | 8.17 | 8.18 | 8.08 | 8.08 | 8.08 | -1.10% | 697,495 |
| Feb 9, 2026 | 8.19 | 8.24 | 8.11 | 8.17 | 8.17 | -0.24% | 971,579 |
| Feb 8, 2026 | 8.25 | 8.38 | 8.15 | 8.19 | 8.19 | -0.73% | 934,328 |