Egyptian Arabian Company (Themar) for securities Brokerage EAC (EGX:EASB)
Egypt
· Delayed Price · Currency is EGP 4.670
-0.070 (-1.48%)
At close: Apr 28, 2026
EGX:EASB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.04 | 5.28 | 4.61 | 4.74 | 4.74 | -5.95% | 3,120,750 |
| Apr 26, 2026 | 4.20 | 5.04 | 4.11 | 5.04 | 5.04 | 20.00% | 5,768,060 |
| Apr 23, 2026 | 3.88 | 4.23 | 3.82 | 4.20 | 4.20 | 8.25% | 1,817,090 |
| Apr 22, 2026 | 3.89 | 3.96 | 3.80 | 3.88 | 3.88 | -0.26% | 418,660 |
| Apr 21, 2026 | 3.65 | 3.89 | 3.61 | 3.89 | 3.89 | 6.58% | 1,549,010 |
| Apr 20, 2026 | 3.64 | 3.66 | 3.60 | 3.65 | 3.65 | 0.27% | 127,897 |
| Apr 19, 2026 | 3.68 | 3.73 | 3.58 | 3.64 | 3.64 | -1.09% | 270,452 |
| Apr 16, 2026 | 3.67 | 3.79 | 3.55 | 3.68 | 3.68 | 0.27% | 1,266,336 |
| Apr 15, 2026 | 3.60 | 3.68 | 3.54 | 3.67 | 3.67 | 1.94% | 333,810 |
| Apr 14, 2026 | 3.63 | 3.63 | 3.48 | 3.60 | 3.60 | -0.83% | 588,579 |
| Apr 9, 2026 | 3.60 | 3.68 | 3.50 | 3.63 | 3.63 | 0.83% | 678,310 |
| Apr 8, 2026 | 3.62 | 3.70 | 3.52 | 3.60 | 3.60 | -0.55% | 1,007,885 |
| Apr 7, 2026 | 3.41 | 3.62 | 3.36 | 3.62 | 3.62 | 6.16% | 1,898,911 |
| Apr 6, 2026 | 3.37 | 3.47 | 3.30 | 3.41 | 3.41 | 1.19% | 1,352,202 |
| Apr 5, 2026 | 3.19 | 3.43 | 3.16 | 3.37 | 3.37 | 5.64% | 1,744,750 |
| Apr 2, 2026 | 3.30 | 3.29 | 3.15 | 3.19 | 3.19 | -3.33% | 549,910 |
| Apr 1, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 3,083,143 |
| Mar 31, 2026 | 3.03 | 3.21 | 3.02 | 3.20 | 3.20 | 5.61% | 2,210,454 |
| Mar 30, 2026 | 3.06 | 3.14 | 3.02 | 3.03 | 3.03 | -0.98% | 606,183 |
| Mar 29, 2026 | 3.02 | 3.14 | 3.04 | 3.06 | 3.06 | 1.32% | 1,241,895 |
| Mar 26, 2026 | 2.96 | 3.20 | 2.97 | 3.02 | 3.02 | 2.03% | 3,771,549 |
| Mar 25, 2026 | 2.95 | 3.01 | 2.93 | 2.96 | 2.96 | 0.34% | 679,383 |
| Mar 24, 2026 | 2.97 | 3.05 | 2.94 | 2.95 | 2.95 | -0.67% | 688,071 |
| Mar 18, 2026 | 2.94 | 3.04 | 2.92 | 2.97 | 2.97 | 1.02% | 227,946 |
| Mar 17, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | - | 258,790 |
| Mar 16, 2026 | 2.96 | 3.03 | 2.91 | 2.94 | 2.94 | -0.68% | 211,813 |
| Mar 15, 2026 | 3.00 | 3.08 | 2.95 | 2.96 | 2.96 | -1.33% | 304,049 |
| Mar 12, 2026 | 3.02 | 3.11 | 2.97 | 3.00 | 3.00 | -0.66% | 339,733 |
| Mar 11, 2026 | 3.01 | 3.13 | 2.99 | 3.02 | 3.02 | 0.33% | 677,830 |
| Mar 10, 2026 | 2.92 | 3.12 | 2.95 | 3.01 | 3.01 | 3.08% | 550,302 |
| Mar 9, 2026 | 2.87 | 3.18 | 2.85 | 2.92 | 2.92 | 1.74% | 776,215 |
| Mar 8, 2026 | 2.81 | 2.90 | 2.80 | 2.87 | 2.87 | 2.14% | 235,839 |
| Mar 5, 2026 | 2.80 | 2.87 | 2.78 | 2.81 | 2.81 | 0.36% | 408,420 |
| Mar 4, 2026 | 2.76 | 2.87 | 2.75 | 2.80 | 2.80 | 1.45% | 353,526 |
| Mar 3, 2026 | 2.86 | 2.90 | 2.65 | 2.76 | 2.76 | -3.50% | 512,736 |
| Mar 2, 2026 | 2.81 | 2.99 | 2.85 | 2.86 | 2.86 | 1.78% | 301,477 |
| Mar 1, 2026 | 2.94 | 2.97 | 2.68 | 2.81 | 2.81 | -4.42% | 400,417 |
| Feb 26, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -0.68% | 452,099 |
| Feb 25, 2026 | 3.05 | 3.09 | 2.91 | 2.96 | 2.96 | -2.95% | 603,302 |
| Feb 24, 2026 | 3.09 | 3.13 | 3.03 | 3.05 | 3.05 | -1.29% | 769,850 |
| Feb 23, 2026 | 3.19 | 3.30 | 3.04 | 3.09 | 3.09 | -3.13% | 1,628,760 |
| Feb 22, 2026 | 3.29 | 3.40 | 3.15 | 3.19 | 3.19 | -3.04% | 1,224,676 |
| Feb 19, 2026 | 3.19 | 3.59 | 3.21 | 3.29 | 3.29 | 3.13% | 4,217,848 |
| Feb 18, 2026 | 3.10 | 3.21 | 3.13 | 3.19 | 3.19 | 2.90% | 830,095 |
| Feb 17, 2026 | 3.12 | 3.15 | 3.09 | 3.10 | 3.10 | -0.64% | 201,285 |
| Feb 16, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | - | 49,866 |
| Feb 15, 2026 | 3.11 | 3.17 | 3.10 | 3.12 | 3.12 | 0.32% | 170,996 |
| Feb 12, 2026 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | -0.32% | 191,825 |
| Feb 11, 2026 | 3.12 | 3.19 | 3.09 | 3.12 | 3.12 | - | 248,066 |
| Feb 10, 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 182,232 |
| Feb 9, 2026 | 3.13 | 3.22 | 3.12 | 3.14 | 3.14 | 0.32% | 322,974 |
| Feb 8, 2026 | 3.08 | 3.18 | 3.09 | 3.13 | 3.13 | 1.62% | 278,783 |
| Feb 5, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 202,846 |
| Feb 4, 2026 | 3.06 | 3.18 | 3.05 | 3.08 | 3.08 | 0.65% | 328,842 |
| Feb 3, 2026 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | 0.33% | 339,816 |
| Feb 2, 2026 | 3.05 | 3.10 | 3.04 | 3.05 | 3.05 | - | 259,566 |
| Feb 1, 2026 | 3.04 | 3.14 | 3.00 | 3.05 | 3.05 | 0.33% | 194,764 |
| Jan 28, 2026 | 3.09 | 3.12 | 3.03 | 3.04 | 3.04 | -1.62% | 183,953 |
| Jan 27, 2026 | 3.09 | 3.19 | 3.06 | 3.09 | 3.09 | - | 192,903 |
| Jan 26, 2026 | 3.12 | 3.14 | 3.03 | 3.09 | 3.09 | -0.96% | 300,349 |
| Jan 25, 2026 | 3.15 | 3.16 | 3.05 | 3.12 | 3.12 | -0.95% | 239,388 |
| Jan 22, 2026 | 3.16 | 3.19 | 3.10 | 3.15 | 3.15 | -0.32% | 131,801 |
| Jan 21, 2026 | 3.19 | 3.24 | 3.14 | 3.16 | 3.16 | -0.94% | 230,972 |
| Jan 20, 2026 | 3.14 | 3.33 | 3.10 | 3.19 | 3.19 | 1.59% | 372,044 |
| Jan 19, 2026 | 3.04 | 3.17 | 3.04 | 3.14 | 3.14 | 3.29% | 192,119 |
| Jan 18, 2026 | 3.04 | 3.11 | 3.03 | 3.04 | 3.04 | - | 74,792 |
| Jan 15, 2026 | 3.02 | 3.12 | 3.00 | 3.04 | 3.04 | 0.66% | 160,222 |
| Jan 14, 2026 | 3.13 | 3.18 | 3.00 | 3.02 | 3.02 | -3.51% | 407,324 |
| Jan 13, 2026 | 3.22 | 3.29 | 3.10 | 3.13 | 3.13 | -2.80% | 387,808 |
| Jan 12, 2026 | 3.24 | 3.40 | 3.20 | 3.22 | 3.22 | -0.62% | 932,662 |
| Jan 11, 2026 | 3.28 | 3.29 | 3.16 | 3.24 | 3.24 | -1.10% | 140,830 |
| Jan 8, 2026 | 3.29 | 3.31 | 3.24 | 3.28 | 3.28 | -0.55% | 414,356 |
| Jan 6, 2026 | 3.20 | 3.31 | 3.21 | 3.29 | 3.29 | 2.81% | 259,732 |
| Jan 5, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -1.66% | 506,378 |
| Jan 4, 2026 | 3.28 | 3.33 | 3.25 | 3.26 | 3.26 | -0.55% | 269,595 |
| Dec 31, 2025 | 3.25 | 3.33 | 3.25 | 3.28 | 3.28 | 0.83% | 689,146 |
| Dec 30, 2025 | 3.25 | 3.38 | 3.24 | 3.25 | 3.25 | - | 1,089,702 |
| Dec 29, 2025 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.82% | 360,056 |
| Dec 28, 2025 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -1.36% | 212,088 |
| Dec 25, 2025 | 3.27 | 3.36 | 3.22 | 3.32 | 3.32 | 1.65% | 482,510 |
| Dec 24, 2025 | 3.31 | 3.36 | 3.24 | 3.27 | 3.27 | -1.36% | 789,298 |
| Dec 23, 2025 | 3.34 | 3.38 | 3.28 | 3.31 | 3.31 | -0.81% | 797,248 |
| Dec 22, 2025 | 3.36 | 3.51 | 3.34 | 3.34 | 3.34 | -0.54% | 1,855,267 |
| Dec 21, 2025 | 3.41 | 3.39 | 3.35 | 3.36 | 3.36 | -1.58% | 540,735 |
| Dec 18, 2025 | 3.44 | 3.51 | 3.33 | 3.41 | 3.41 | -0.79% | 2,735,282 |
| Dec 17, 2025 | 3.48 | 3.63 | 3.40 | 3.44 | 3.44 | -1.29% | 4,006,248 |
| Dec 16, 2025 | 3.21 | 3.68 | 3.20 | 3.48 | 3.48 | 8.40% | 6,824,729 |
| Dec 15, 2025 | 3.15 | 3.34 | 3.15 | 3.21 | 3.21 | 2.00% | 1,644,697 |
| Dec 14, 2025 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -0.85% | 437,171 |
| Dec 11, 2025 | 3.18 | 3.24 | 3.16 | 3.18 | 3.18 | - | 275,790 |
| Dec 10, 2025 | 3.14 | 3.30 | 3.15 | 3.18 | 3.18 | 1.15% | 1,467,692 |
| Dec 9, 2025 | 3.11 | 3.17 | 3.12 | 3.14 | 3.14 | 0.87% | 352,715 |
| Dec 8, 2025 | 3.14 | 3.19 | 3.11 | 3.11 | 3.11 | -0.86% | 472,047 |
| Dec 7, 2025 | 3.11 | 3.20 | 3.12 | 3.14 | 3.14 | 0.87% | 552,872 |
| Dec 4, 2025 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 393,155 |
| Dec 3, 2025 | 3.13 | 3.18 | 3.07 | 3.11 | 3.11 | -0.57% | 373,491 |
| Dec 2, 2025 | 3.15 | 3.23 | 3.13 | 3.13 | 3.13 | -0.57% | 491,540 |
| Dec 1, 2025 | 3.17 | 3.23 | 3.13 | 3.15 | 3.15 | -0.57% | 278,886 |
| Nov 30, 2025 | 3.14 | 3.24 | 3.15 | 3.17 | 3.17 | 0.86% | 222,728 |
| Nov 27, 2025 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.58% | 134,918 |