Skip to main content
The Egyptian Modern Education Systems, S.A.E. (EGX:MOED)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.829
+0.004 (0.48%)
At close: Dec 3, 2025

EGX:MOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.830.880.810.870.875.07%45,719,940
Dec 3, 20250.830.850.810.830.830.48%40,455,330
Dec 2, 20250.800.830.790.830.833.64%91,390,750
Dec 1, 20250.740.800.740.800.807.57%121,231,300
Nov 30, 20250.740.750.730.740.74-30,371,150
Nov 27, 20250.740.770.730.740.740.68%34,190,960
Nov 26, 20250.740.750.730.740.74-0.54%19,658,790
Nov 25, 20250.750.760.740.740.74-1.99%44,606,200
Nov 24, 20250.740.770.750.750.751.34%79,985,770
Nov 23, 20250.740.750.740.740.740.40%26,258,270
Nov 20, 20250.750.760.730.740.74-1.07%22,358,540
Nov 19, 20250.740.760.730.750.751.22%74,197,050
Nov 18, 20250.740.760.730.740.74-0.40%16,804,140
Nov 17, 20250.770.750.700.740.74-3.00%36,591,390
Nov 16, 20250.700.770.690.770.7710.22%83,546,190
Nov 13, 20250.680.700.680.700.701.61%20,487,120
Nov 12, 20250.690.690.680.680.68-0.29%12,199,660
Nov 11, 20250.700.700.690.690.69-1.58%28,170,350
Nov 10, 20250.700.700.690.700.70-0.14%31,770,760
Nov 9, 20250.680.710.680.700.702.95%45,128,260
Nov 6, 20250.680.690.670.680.68-0.29%42,176,400
Nov 5, 20250.670.690.670.680.681.80%33,791,800
Nov 4, 20250.680.680.660.670.67-1.62%36,454,560
Nov 3, 20250.640.690.630.680.686.59%111,077,400
Nov 2, 20250.640.640.620.640.640.16%32,916,700
Oct 30, 20250.620.640.600.640.642.58%99,472,260
Oct 29, 20250.610.620.600.620.621.64%26,350,470
Oct 28, 20250.620.620.610.610.61-0.81%23,902,430
Oct 27, 20250.630.640.610.620.62-1.60%52,407,350
Oct 26, 20250.610.630.610.630.633.31%47,148,450
Oct 23, 20250.590.620.590.610.612.72%70,846,570
Oct 22, 20250.590.600.590.590.59-0.84%38,283,730
Oct 21, 20250.580.610.580.590.592.77%132,027,700
Oct 20, 20250.580.590.570.580.58-0.34%23,300,670
Oct 19, 20250.580.590.570.580.58-152,194,000
Oct 16, 20250.590.600.580.580.58-2.36%101,429,100
Oct 15, 20250.580.590.570.590.592.41%88,740,710
Oct 14, 20250.530.600.530.580.589.02%140,638,600
Oct 13, 20250.520.540.520.530.531.92%45,339,660
Oct 12, 20250.530.550.520.520.52-1.51%97,639,080
Oct 8, 20250.530.530.520.530.53-0.38%20,600,300
Oct 7, 20250.550.550.520.530.53-2.39%23,650,000
Oct 6, 20250.540.550.540.550.550.18%20,744,130
Oct 5, 20250.540.550.540.540.54-26,317,940
Oct 2, 20250.550.550.530.540.54-0.91%33,888,300
Oct 1, 20250.540.560.540.550.551.67%77,259,000
Sep 30, 20250.520.550.520.540.544.05%99,267,850
Sep 29, 20250.520.540.520.520.520.19%21,569,390
Sep 28, 20250.510.520.500.520.521.77%8,283,335
Sep 25, 20250.500.520.500.510.511.39%24,474,940
Sep 24, 20250.490.510.490.500.502.24%6,772,945
Sep 23, 20250.490.510.490.490.49-0.20%11,409,250
Sep 22, 20250.500.500.480.490.49-0.61%16,983,740
Sep 21, 20250.500.510.480.500.50-1.59%28,066,020
Sep 18, 20250.520.620.500.500.50-3.27%20,160,940
Sep 17, 20250.510.530.500.520.522.97%36,842,850
Sep 16, 20250.520.520.500.510.51-3.07%19,660,420
Sep 15, 20250.540.550.440.520.52-3.52%30,322,620
Sep 14, 20250.550.560.540.540.54-1.82%14,179,870
Sep 11, 20250.560.570.550.550.55-1.79%22,676,310
Sep 10, 20250.570.570.560.560.56-0.88%23,988,800
Sep 9, 20250.570.580.550.570.57-1.22%28,906,500
Sep 8, 20250.570.580.560.570.570.35%54,725,660
Sep 7, 20250.540.570.540.570.575.56%55,597,160
Sep 3, 20250.510.540.510.540.546.93%57,947,500
Sep 2, 20250.490.510.490.510.513.27%58,486,420
Sep 1, 20250.490.500.480.490.49-0.20%23,504,750
Aug 31, 20250.460.510.470.490.495.60%109,042,200
Aug 28, 20250.440.470.450.460.464.50%59,284,160
Aug 27, 20250.440.450.440.440.441.60%21,790,800
Aug 26, 20250.440.450.440.440.44-0.68%14,718,560
Aug 25, 20250.450.460.440.440.44-2.87%16,510,100
Aug 24, 20250.460.470.450.450.45-1.31%16,441,630
Aug 21, 20250.460.460.450.460.46-12,352,070
Aug 20, 20250.430.470.430.460.466.00%68,003,370
Aug 19, 20250.430.430.430.430.431.41%12,528,040
Aug 18, 20250.430.440.430.430.43-1.61%8,080,184
Aug 17, 20250.430.440.430.430.430.23%6,289,584
Aug 14, 20250.440.440.430.430.43-0.69%3,448,128
Aug 13, 20250.440.440.430.440.44-0.23%3,072,804
Aug 12, 20250.440.440.430.440.440.46%8,293,345
Aug 11, 20250.440.460.440.440.44-1.81%9,407,312
Aug 10, 20250.440.450.440.440.440.45%11,056,390
Aug 7, 20250.450.460.440.440.44-2.86%19,450,160
Aug 6, 20250.470.470.450.450.45-3.20%9,853,174
Aug 5, 20250.470.480.460.470.470.21%18,057,930
Aug 4, 20250.460.470.460.470.471.30%12,347,570
Aug 3, 20250.450.460.450.460.462.67%5,535,658
Jul 31, 20250.470.470.450.450.45-3.43%21,074,520
Jul 30, 20250.470.480.450.470.47-1.27%25,110,580
Jul 29, 20250.440.480.440.470.477.27%40,579,190
Jul 28, 20250.440.450.440.440.44-0.23%6,924,291
Jul 27, 20250.450.460.430.440.44-2.00%13,176,310
Jul 23, 20250.460.460.450.450.45-1.32%7,139,622
Jul 22, 20250.460.460.460.460.46-0.87%5,203,332
Jul 21, 20250.460.470.460.460.46-0.43%14,148,100
Jul 20, 20250.460.470.460.460.460.22%15,423,850
Jul 17, 20250.460.470.460.460.46-0.43%2,120,432
Jul 16, 20250.470.480.460.460.46-1.49%4,305,407
Jul 15, 20250.460.490.460.470.472.84%19,295,120