El Nasr Manufacturing Agricultural Crops S.A.E (EGX:ELNA)
Egypt
· Delayed Price · Currency is EGP 35.81
-0.46 (-1.27%)
At close: Dec 4, 2025
EGX:ELNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.27 | 36.99 | 35.81 | 35.81 | 35.81 | -1.27% | 101,913 |
| Dec 3, 2025 | 36.00 | 36.90 | 35.71 | 36.27 | 36.27 | 0.75% | 11,019 |
| Dec 2, 2025 | 36.00 | 37.00 | 35.71 | 36.00 | 36.00 | - | 3,431 |
| Dec 1, 2025 | 36.00 | 37.45 | 35.26 | 36.00 | 36.00 | - | 4,866 |
| Nov 30, 2025 | 36.00 | 37.49 | 35.53 | 36.00 | 36.00 | - | 5,741 |
| Nov 27, 2025 | 35.22 | 36.80 | 35.16 | 36.00 | 36.00 | 2.21% | 9,243 |
| Nov 26, 2025 | 36.96 | 37.24 | 35.16 | 35.22 | 35.22 | -4.71% | 33,166 |
| Nov 25, 2025 | 38.12 | 37.95 | 36.60 | 36.96 | 36.96 | -3.04% | 14,324 |
| Nov 24, 2025 | 38.12 | 38.96 | 36.53 | 38.12 | 38.12 | - | 2,661 |
| Nov 23, 2025 | 37.17 | 38.87 | 36.10 | 38.12 | 38.12 | 2.56% | 117,282 |
| Nov 20, 2025 | 35.97 | 37.76 | 35.01 | 37.17 | 37.17 | 3.34% | 16,353 |
| Nov 19, 2025 | 37.86 | 37.63 | 35.97 | 35.97 | 35.97 | -4.99% | 263,439 |
| Nov 18, 2025 | 37.86 | 37.86 | 35.97 | 37.86 | 37.86 | - | 6,067 |
| Nov 17, 2025 | 39.85 | 37.86 | 37.86 | 37.86 | 37.86 | -4.99% | 12,575 |
| Nov 16, 2025 | 39.85 | 37.86 | 37.86 | 39.85 | 39.85 | - | 1,237 |
| Nov 13, 2025 | 39.00 | 40.00 | 37.50 | 39.85 | 39.85 | 2.18% | 31,698 |
| Nov 12, 2025 | 39.00 | 39.60 | 38.50 | 39.00 | 39.00 | - | 5,204 |
| Nov 11, 2025 | 39.90 | 39.98 | 38.71 | 39.00 | 39.00 | -2.26% | 7,819 |
| Nov 10, 2025 | 39.34 | 40.20 | 39.37 | 39.90 | 39.90 | 1.42% | 9,224 |
| Nov 9, 2025 | 39.34 | 40.00 | 39.00 | 39.34 | 39.34 | - | 7,299 |
| Nov 6, 2025 | 39.34 | 40.79 | 39.12 | 39.34 | 39.34 | - | 4,635 |
| Nov 5, 2025 | 39.89 | 40.75 | 39.10 | 39.34 | 39.34 | -1.38% | 13,159 |
| Nov 4, 2025 | 39.89 | 40.89 | 39.30 | 39.89 | 39.89 | - | 4,799 |
| Nov 3, 2025 | 41.10 | 40.94 | 39.80 | 39.89 | 39.89 | -2.94% | 19,346 |
| Nov 2, 2025 | 41.02 | 41.29 | 39.80 | 41.10 | 41.10 | 0.20% | 15,553 |
| Oct 30, 2025 | 40.05 | 41.37 | 39.26 | 41.02 | 41.02 | 2.42% | 19,839 |
| Oct 29, 2025 | 40.05 | 40.49 | 39.75 | 40.05 | 40.05 | - | 5,829 |
| Oct 28, 2025 | 40.08 | 40.70 | 39.20 | 40.05 | 40.05 | -0.07% | 10,652 |
| Oct 27, 2025 | 41.07 | 41.40 | 39.80 | 40.08 | 40.08 | -2.41% | 31,018 |
| Oct 26, 2025 | 39.91 | 41.40 | 39.61 | 41.07 | 41.07 | 2.91% | 12,650 |
| Oct 23, 2025 | 40.70 | 41.04 | 39.50 | 39.91 | 39.91 | -1.94% | 19,649 |
| Oct 22, 2025 | 39.82 | 41.77 | 39.10 | 40.70 | 40.70 | 2.21% | 43,017 |
| Oct 21, 2025 | 37.93 | 39.82 | 38.46 | 39.82 | 39.82 | 4.98% | 84,752 |
| Oct 20, 2025 | 37.51 | 38.87 | 37.55 | 37.93 | 37.93 | 1.12% | 19,715 |
| Oct 19, 2025 | 38.02 | 39.00 | 37.12 | 37.51 | 37.51 | -1.34% | 62,695 |
| Oct 16, 2025 | 38.08 | 38.40 | 37.50 | 38.02 | 38.02 | -0.16% | 14,747 |
| Oct 15, 2025 | 37.19 | 38.40 | 37.60 | 38.08 | 38.08 | 2.39% | 23,584 |
| Oct 14, 2025 | 38.19 | 38.67 | 37.10 | 37.19 | 37.19 | -2.62% | 13,577 |
| Oct 13, 2025 | 37.19 | 38.49 | 36.80 | 38.19 | 38.19 | 2.69% | 26,407 |
| Oct 12, 2025 | 37.54 | 37.79 | 36.65 | 37.19 | 37.19 | -0.93% | 27,496 |
| Oct 8, 2025 | 37.73 | 38.05 | 36.60 | 37.54 | 37.54 | -0.50% | 30,749 |
| Oct 7, 2025 | 38.11 | 38.70 | 36.53 | 37.73 | 37.73 | -1.00% | 9,699 |
| Oct 6, 2025 | 38.11 | 38.45 | 36.75 | 38.11 | 38.11 | - | 7,910 |
| Oct 5, 2025 | 37.38 | 38.87 | 36.00 | 38.11 | 38.11 | 1.95% | 20,015 |
| Oct 2, 2025 | 38.04 | 39.00 | 36.63 | 37.38 | 37.38 | -1.74% | 31,032 |
| Oct 1, 2025 | 38.28 | 39.40 | 37.76 | 38.04 | 38.04 | -0.63% | 30,371 |
| Sep 30, 2025 | 39.45 | 40.00 | 37.75 | 38.28 | 38.28 | -2.97% | 58,702 |
| Sep 29, 2025 | 39.11 | 40.00 | 38.53 | 39.45 | 39.45 | 0.87% | 16,830 |
| Sep 28, 2025 | 39.81 | 40.45 | 38.52 | 39.11 | 39.11 | -1.76% | 11,456 |
| Sep 25, 2025 | 40.50 | 40.50 | 39.23 | 39.81 | 39.81 | -1.70% | 25,976 |
| Sep 24, 2025 | 40.88 | 41.47 | 39.81 | 40.50 | 40.50 | -0.93% | 7,911 |
| Sep 23, 2025 | 41.74 | 42.55 | 40.66 | 40.88 | 40.88 | -2.06% | 21,408 |
| Sep 22, 2025 | 41.90 | 43.83 | 40.60 | 41.74 | 41.74 | -0.38% | 18,746 |
| Sep 21, 2025 | 39.91 | 41.90 | 40.95 | 41.90 | 41.90 | 4.99% | 84,826 |
| Sep 18, 2025 | 40.12 | 41.80 | 39.80 | 39.91 | 39.91 | -0.52% | 38,717 |
| Sep 17, 2025 | 38.21 | 40.12 | 38.00 | 40.12 | 40.12 | 5.00% | 76,604 |
| Sep 16, 2025 | 38.60 | 39.40 | 37.55 | 38.21 | 38.21 | -1.01% | 28,867 |
| Sep 15, 2025 | 39.31 | 39.67 | 38.11 | 38.60 | 38.60 | -1.81% | 24,469 |
| Sep 14, 2025 | 38.21 | 39.70 | 37.02 | 39.31 | 39.31 | 2.88% | 33,080 |
| Sep 11, 2025 | 37.63 | 38.50 | 37.14 | 38.21 | 38.21 | 1.54% | 8,719 |
| Sep 10, 2025 | 38.47 | 38.49 | 36.55 | 37.63 | 37.63 | -2.18% | 37,233 |
| Sep 9, 2025 | 38.47 | 39.79 | 37.24 | 38.47 | 38.47 | - | 5,381 |
| Sep 8, 2025 | 36.64 | 38.47 | 35.25 | 38.47 | 38.47 | 4.99% | 43,439 |
| Sep 7, 2025 | 37.19 | 38.64 | 36.20 | 36.64 | 36.64 | -1.48% | 15,435 |
| Sep 3, 2025 | 38.08 | 39.70 | 37.00 | 37.19 | 37.19 | -2.34% | 45,932 |
| Sep 2, 2025 | 37.97 | 39.70 | 36.70 | 38.08 | 38.08 | 0.29% | 56,757 |
| Sep 1, 2025 | 38.02 | 38.60 | 36.51 | 37.97 | 37.97 | -0.13% | 17,441 |
| Aug 31, 2025 | 40.02 | 40.00 | 38.02 | 38.02 | 38.02 | -5.00% | 52,201 |
| Aug 28, 2025 | 40.93 | 42.40 | 39.07 | 40.02 | 40.02 | -2.22% | 46,891 |
| Aug 27, 2025 | 39.08 | 41.03 | 39.55 | 40.93 | 40.93 | 4.73% | 154,938 |
| Aug 26, 2025 | 37.22 | 39.08 | 39.00 | 39.08 | 39.08 | 5.00% | 138,855 |
| Aug 25, 2025 | 35.45 | 37.22 | 37.22 | 37.22 | 37.22 | 4.99% | 10,802 |
| Aug 24, 2025 | 33.77 | 35.45 | 33.10 | 35.45 | 35.45 | 4.97% | 67,449 |
| Aug 21, 2025 | 33.83 | 34.00 | 33.00 | 33.77 | 33.77 | -0.18% | 26,544 |
| Aug 20, 2025 | 33.83 | 33.91 | 33.00 | 33.83 | 33.83 | - | 8,602 |
| Aug 19, 2025 | 33.83 | 33.99 | 33.41 | 33.83 | 33.83 | - | 5,748 |
| Aug 18, 2025 | 33.83 | 34.23 | 33.07 | 33.83 | 33.83 | - | 1,537 |
| Aug 17, 2025 | 33.83 | 34.25 | 33.25 | 33.83 | 33.83 | - | 7,218 |
| Aug 14, 2025 | 33.51 | 35.17 | 33.50 | 33.83 | 33.83 | 0.95% | 19,127 |
| Aug 13, 2025 | 33.49 | 33.92 | 33.00 | 33.51 | 33.51 | 0.06% | 15,590 |
| Aug 12, 2025 | 32.52 | 33.92 | 32.00 | 33.49 | 33.49 | 2.98% | 15,069 |
| Aug 11, 2025 | 32.31 | 32.97 | 32.50 | 32.52 | 32.52 | 0.65% | 11,114 |
| Aug 10, 2025 | 32.69 | 33.14 | 32.03 | 32.31 | 32.31 | -1.16% | 12,486 |
| Aug 7, 2025 | 33.19 | 33.19 | 32.15 | 32.69 | 32.69 | -1.51% | 17,116 |
| Aug 6, 2025 | 33.19 | 33.40 | 32.15 | 33.19 | 33.19 | - | 5,286 |
| Aug 5, 2025 | 33.19 | 33.47 | 32.03 | 33.19 | 33.19 | - | 2,000 |
| Aug 4, 2025 | 33.19 | 33.72 | 31.62 | 33.19 | 33.19 | - | 9,283 |
| Aug 3, 2025 | 33.19 | 33.19 | 32.50 | 33.19 | 33.19 | - | 4,057 |
| Jul 31, 2025 | 33.19 | 33.74 | 31.80 | 33.19 | 33.19 | - | 5,578 |
| Jul 30, 2025 | 32.50 | 34.12 | 32.55 | 33.19 | 33.19 | 2.12% | 27,356 |
| Jul 29, 2025 | 31.94 | 33.53 | 32.00 | 32.50 | 32.50 | 1.75% | 18,302 |
| Jul 28, 2025 | 32.25 | 33.80 | 31.03 | 31.94 | 31.94 | -0.96% | 23,398 |
| Jul 27, 2025 | 32.25 | 32.95 | 31.98 | 32.25 | 32.25 | - | 6,755 |
| Jul 23, 2025 | 33.05 | 33.40 | 32.00 | 32.25 | 32.25 | -2.42% | 11,320 |
| Jul 22, 2025 | 33.74 | 34.30 | 33.00 | 33.05 | 33.05 | -2.05% | 16,335 |
| Jul 21, 2025 | 32.14 | 33.74 | 32.12 | 33.74 | 33.74 | 4.98% | 20,162 |
| Jul 20, 2025 | 33.79 | 33.99 | 32.11 | 32.14 | 32.14 | -4.88% | 22,738 |
| Jul 17, 2025 | 33.79 | 34.00 | 33.25 | 33.79 | 33.79 | - | 3,787 |
| Jul 16, 2025 | 34.71 | 34.33 | 33.01 | 33.79 | 33.79 | -2.65% | 9,474 |
| Jul 15, 2025 | 34.71 | 34.49 | 33.38 | 34.71 | 34.71 | - | 6,512 |