Skip to main content
The Egyptian Modern Education Systems, S.A.E. (EGX:MOED)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.884
+0.017 (1.96%)
At close: Mar 9, 2026

EGX:MOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.860.890.850.870.871.75%14,566,140
Mar 4, 20260.830.860.830.860.863.87%9,281,814
Mar 3, 20260.840.840.830.830.83-1.66%4,552,295
Mar 2, 20260.830.870.830.840.840.84%22,291,360
Mar 1, 20260.860.840.760.830.83-3.14%9,186,635
Feb 26, 20260.860.880.850.860.86-0.23%57,024,820
Feb 25, 20260.870.880.850.860.86-0.92%22,466,820
Feb 24, 20260.880.890.870.870.87-1.14%14,997,250
Feb 23, 20260.870.890.870.880.881.26%10,765,940
Feb 22, 20260.890.890.870.870.87-2.25%23,911,850
Feb 19, 20260.880.900.870.890.890.79%46,539,720
Feb 18, 20260.890.900.880.880.88-0.90%6,540,247
Feb 17, 20260.890.890.880.890.890.22%4,265,974
Feb 16, 20260.890.900.880.890.89-8,519,011
Feb 15, 20260.900.920.860.890.89-0.67%10,759,530
Feb 12, 20260.890.900.870.900.900.90%13,789,310
Feb 11, 20260.900.930.870.890.89-1.22%20,854,920
Feb 10, 20260.880.900.880.900.902.63%68,389,450
Feb 9, 20260.940.950.880.880.88-6.82%37,573,470
Feb 8, 20260.940.960.930.940.940.43%21,326,240
Feb 5, 20260.950.970.930.940.94-1.89%33,122,950
Feb 4, 20260.970.980.940.950.95-1.75%12,926,140
Feb 3, 20260.960.970.950.970.970.62%42,124,200
Feb 2, 20260.960.980.950.960.960.31%11,040,920
Feb 1, 20260.980.980.950.960.96-1.44%1,334,992
Jan 28, 20260.950.980.930.980.982.63%13,527,610
Jan 27, 20260.940.970.920.950.950.64%24,054,970
Jan 26, 20260.940.970.920.940.940.96%21,313,610
Jan 25, 20260.920.940.910.940.941.74%12,586,760
Jan 22, 20260.930.950.920.920.92-0.97%16,697,000
Jan 21, 20260.910.930.900.930.932.20%15,200,990
Jan 20, 20260.870.920.870.910.914.49%41,708,750
Jan 19, 20260.850.880.840.870.872.24%8,556,940
Jan 18, 20260.830.860.830.850.852.29%6,884,652
Jan 15, 20260.850.870.800.830.83-2.35%18,813,280
Jan 14, 20260.840.890.830.850.851.67%6,468,231
Jan 13, 20260.870.880.830.840.84-4.12%5,406,273
Jan 12, 20260.870.890.860.870.870.46%17,511,610
Jan 11, 20260.870.880.860.870.870.35%5,445,149
Jan 8, 20260.860.870.860.870.870.46%6,104,044
Jan 6, 20260.850.860.840.860.861.41%13,655,520
Jan 5, 20260.840.850.830.850.851.43%7,650,602
Jan 4, 20260.850.850.840.840.84-1.64%2,088,978
Dec 31, 20250.850.850.830.850.850.24%6,626,280
Dec 30, 20250.850.860.840.850.850.35%21,071,700
Dec 29, 20250.840.860.830.850.850.83%10,489,620
Dec 28, 20250.830.850.830.840.840.96%21,258,690
Dec 25, 20250.830.850.820.830.83-0.12%40,457,900
Dec 24, 20250.840.840.800.830.83-1.30%31,808,050
Dec 23, 20250.950.950.840.840.84-10.97%88,274,770
Dec 22, 20250.990.960.930.950.95-4.15%34,111,680
Dec 21, 20250.900.990.890.990.9910.26%32,515,220
Dec 18, 20250.890.910.890.900.900.79%21,635,620
Dec 17, 20250.900.910.890.890.89-1.33%30,848,770
Dec 16, 20250.920.930.900.900.90-1.64%30,850,320
Dec 15, 20250.910.920.890.920.921.21%84,821,980
Dec 14, 20250.880.910.880.910.912.95%99,974,450
Dec 11, 20250.860.880.860.880.881.85%43,550,340
Dec 10, 20250.860.880.850.860.861.05%36,563,660
Dec 9, 20250.830.860.830.860.863.01%25,136,690
Dec 8, 20250.850.840.820.830.83-1.78%13,818,350
Dec 7, 20250.870.870.840.850.85-2.99%81,616,180
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