El Nasr Manufacturing Agricultural Crops S.A.E (EGX:ELNA)
Egypt
· Delayed Price · Currency is EGP 38.88
+0.88 (2.32%)
At close: Mar 8, 2026
EGX:ELNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.96 | 38.25 | 37.73 | 38.00 | 38.00 | 2.81% | 11,334 |
| Mar 4, 2026 | 37.11 | 37.88 | 36.03 | 36.96 | 36.96 | -0.40% | 8,986 |
| Mar 3, 2026 | 37.11 | 38.40 | 36.01 | 37.11 | 37.11 | - | 948 |
| Mar 2, 2026 | 35.44 | 37.21 | 35.44 | 37.11 | 37.11 | 4.71% | 23,089 |
| Mar 1, 2026 | 35.44 | 35.44 | 34.00 | 35.44 | 35.44 | - | 3,167 |
| Feb 26, 2026 | 35.22 | 35.65 | 34.40 | 35.44 | 35.44 | 0.62% | 21,031 |
| Feb 25, 2026 | 35.22 | 35.49 | 34.40 | 35.22 | 35.22 | - | 5,716 |
| Feb 24, 2026 | 34.78 | 35.84 | 35.00 | 35.22 | 35.22 | 1.27% | 10,870 |
| Feb 23, 2026 | 34.78 | 35.95 | 33.73 | 34.78 | 34.78 | - | 3,837 |
| Feb 22, 2026 | 36.03 | 36.97 | 34.61 | 34.78 | 34.78 | -3.47% | 8,842 |
| Feb 19, 2026 | 36.92 | 37.78 | 35.90 | 36.03 | 36.03 | -2.41% | 11,428 |
| Feb 18, 2026 | 36.92 | 37.82 | 36.70 | 36.92 | 36.92 | - | 3,066 |
| Feb 17, 2026 | 36.92 | 38.25 | 36.03 | 36.92 | 36.92 | - | 4,637 |
| Feb 16, 2026 | 37.50 | 38.89 | 36.86 | 36.92 | 36.92 | -1.55% | 11,384 |
| Feb 15, 2026 | 38.79 | 38.99 | 37.00 | 37.50 | 37.50 | -3.33% | 10,996 |
| Feb 12, 2026 | 37.91 | 39.80 | 37.60 | 38.79 | 38.79 | 2.32% | 8,318 |
| Feb 11, 2026 | 36.66 | 38.47 | 36.30 | 37.91 | 37.91 | 3.41% | 7,966 |
| Feb 10, 2026 | 37.29 | 38.00 | 36.50 | 36.66 | 36.66 | -1.69% | 15,122 |
| Feb 9, 2026 | 37.29 | 38.66 | 36.06 | 37.29 | 37.29 | - | 3,712 |
| Feb 8, 2026 | 38.93 | 38.88 | 37.27 | 37.29 | 37.29 | -4.21% | 14,090 |
| Feb 5, 2026 | 38.93 | 38.98 | 37.80 | 38.93 | 38.93 | - | 7,668 |
| Feb 4, 2026 | 38.93 | 39.33 | 37.66 | 38.93 | 38.93 | - | 4,228 |
| Feb 3, 2026 | 37.67 | 39.35 | 37.01 | 38.93 | 38.93 | 3.34% | 8,872 |
| Feb 2, 2026 | 37.67 | 37.67 | 36.12 | 37.67 | 37.67 | - | 738 |
| Feb 1, 2026 | 37.67 | 37.67 | 35.86 | 37.67 | 37.67 | - | 1,150 |
| Jan 28, 2026 | 37.67 | 37.67 | 35.85 | 37.67 | 37.67 | - | 7,876 |
| Jan 27, 2026 | 37.67 | 37.99 | 36.77 | 37.67 | 37.67 | - | 4,163 |
| Jan 26, 2026 | 37.67 | 38.88 | 36.00 | 37.67 | 37.67 | - | 6,869 |
| Jan 25, 2026 | 39.63 | 40.20 | 37.65 | 37.67 | 37.67 | -4.95% | 47,395 |
| Jan 22, 2026 | 39.63 | 40.39 | 38.03 | 39.63 | 39.63 | - | 6,658 |
| Jan 21, 2026 | 39.63 | 41.39 | 38.01 | 39.63 | 39.63 | - | 4,745 |
| Jan 20, 2026 | 37.85 | 39.74 | 39.00 | 39.63 | 39.63 | 4.70% | 18,493 |
| Jan 19, 2026 | 37.85 | 39.50 | 38.38 | 37.85 | 37.85 | - | 5,678 |
| Jan 18, 2026 | 37.85 | 39.00 | 38.00 | 37.85 | 37.85 | - | 4,844 |
| Jan 15, 2026 | 39.60 | 40.77 | 37.65 | 37.85 | 37.85 | -4.42% | 13,856 |
| Jan 14, 2026 | 41.36 | 41.40 | 39.30 | 39.60 | 39.60 | -4.26% | 16,415 |
| Jan 13, 2026 | 41.45 | 42.95 | 40.41 | 41.36 | 41.36 | -0.22% | 12,566 |
| Jan 12, 2026 | 42.42 | 43.13 | 40.30 | 41.45 | 41.45 | -2.29% | 32,907 |
| Jan 11, 2026 | 43.37 | 44.00 | 41.82 | 42.42 | 42.42 | -2.19% | 16,163 |
| Jan 8, 2026 | 44.21 | 45.86 | 42.53 | 43.37 | 43.37 | -1.90% | 8,821 |
| Jan 6, 2026 | 42.12 | 44.22 | 42.00 | 44.21 | 44.21 | 4.96% | 104,647 |
| Jan 5, 2026 | 40.12 | 42.12 | 38.27 | 42.12 | 42.12 | 4.99% | 64,893 |
| Dec 31, 2025 | 39.83 | 40.39 | 39.00 | 40.12 | 40.12 | 0.73% | 20,550 |
| Dec 30, 2025 | 40.10 | 41.47 | 39.00 | 39.83 | 39.83 | -0.67% | 24,202 |
| Dec 29, 2025 | 40.79 | 42.27 | 39.31 | 40.10 | 40.10 | -1.69% | 28,258 |
| Dec 28, 2025 | 42.50 | 43.00 | 40.38 | 40.79 | 40.79 | -4.02% | 306,011 |
| Dec 25, 2025 | 41.89 | 43.89 | 42.42 | 42.50 | 42.50 | 1.46% | 39,798 |
| Dec 24, 2025 | 42.63 | 44.72 | 41.20 | 41.89 | 41.89 | -1.74% | 46,305 |
| Dec 23, 2025 | 44.87 | 44.87 | 42.63 | 42.63 | 42.63 | -4.99% | 21,959 |
| Dec 22, 2025 | 44.75 | 45.50 | 42.65 | 44.87 | 44.87 | 0.27% | 114,040 |
| Dec 21, 2025 | 47.00 | 47.00 | 44.65 | 44.75 | 44.75 | -4.79% | 70,080 |
| Dec 18, 2025 | 48.85 | 50.99 | 46.70 | 47.00 | 47.00 | -3.79% | 136,632 |
| Dec 17, 2025 | 49.42 | 51.70 | 47.07 | 48.85 | 48.85 | -1.15% | 37,654 |
| Dec 16, 2025 | 47.07 | 49.42 | 48.01 | 49.42 | 49.42 | 4.99% | 119,900 |
| Dec 15, 2025 | 44.83 | 47.07 | 44.50 | 47.07 | 47.07 | 5.00% | 91,781 |
| Dec 14, 2025 | 42.70 | 44.83 | 44.83 | 44.83 | 44.83 | 4.99% | 67,155 |
| Dec 11, 2025 | 41.36 | 43.32 | 40.60 | 42.70 | 42.70 | 3.24% | 17,966 |
| Dec 10, 2025 | 39.47 | 41.44 | 38.01 | 41.36 | 41.36 | 4.79% | 70,286 |
| Dec 9, 2025 | 37.60 | 39.48 | 37.60 | 39.47 | 39.47 | 4.97% | 53,765 |
| Dec 8, 2025 | 35.81 | 37.60 | 35.86 | 37.60 | 37.60 | 5.00% | 98,596 |
| Dec 7, 2025 | 35.81 | 36.99 | 35.82 | 35.81 | 35.81 | - | 1,572 |
| 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 |