EGX:MOED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.83	0.83	0.82	0.82	0.82	-1.57%	5,712,665
Apr 26, 2026	0.83	0.84	0.82	0.83	0.83	-0.24%	5,363,785
Apr 23, 2026	0.84	0.84	0.83	0.83	0.83	-0.36%	4,177,865
Apr 22, 2026	0.84	0.85	0.83	0.84	0.84	-	12,577,660
Apr 21, 2026	0.82	0.84	0.82	0.84	0.84	1.95%	9,977,411
Apr 20, 2026	0.82	0.83	0.82	0.82	0.82	-0.24%	1,386,101
Apr 19, 2026	0.83	0.84	0.82	0.82	0.82	-0.97%	4,158,984
Apr 16, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	2,972,292
Apr 15, 2026	0.82	0.84	0.82	0.83	0.83	1.34%	2,218,774
Apr 14, 2026	0.82	0.84	0.82	0.82	0.82	0.49%	3,244,479
Apr 9, 2026	0.83	0.84	0.82	0.82	0.82	-0.97%	1,613,482
Apr 8, 2026	0.82	0.84	0.82	0.83	0.83	1.35%	1,660,410
Apr 7, 2026	0.82	0.83	0.80	0.82	0.82	-0.85%	5,073,944
Apr 6, 2026	0.83	0.84	0.82	0.82	0.82	-1.08%	2,714,323
Apr 5, 2026	0.84	0.84	0.83	0.83	0.83	-1.42%	8,265,179
Apr 2, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	4,358,831
Apr 1, 2026	0.83	0.84	0.83	0.83	0.83	0.48%	4,182,360
Mar 31, 2026	0.83	0.85	0.83	0.83	0.83	-0.24%	5,825,806
Mar 30, 2026	0.85	0.85	0.83	0.83	0.83	-2.23%	4,498,983
Mar 29, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	11,654,780
Mar 26, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	9,286,995
Mar 25, 2026	0.85	0.86	0.84	0.84	0.84	-1.52%	4,144,452
Mar 24, 2026	0.87	0.87	0.84	0.85	0.85	-1.61%	5,634,103
Mar 18, 2026	0.85	0.87	0.84	0.87	0.87	2.00%	13,157,840
Mar 17, 2026	0.86	0.87	0.85	0.85	0.85	-1.28%	2,257,365
Mar 16, 2026	0.86	0.88	0.84	0.86	0.86	-0.35%	4,013,587
Mar 15, 2026	0.89	0.89	0.85	0.86	0.86	-3.14%	6,244,339
Mar 12, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	6,350,943
Mar 11, 2026	0.91	0.91	0.89	0.90	0.90	-0.55%	21,959,890
Mar 10, 2026	0.88	0.91	0.88	0.91	0.91	2.60%	20,332,680
Mar 9, 2026	0.87	0.89	0.86	0.88	0.88	1.96%	14,597,750
Mar 8, 2026	0.87	0.87	0.86	0.87	0.87	-0.80%	6,156,641
Mar 5, 2026	0.86	0.89	0.85	0.87	0.87	1.75%	14,566,140
Mar 4, 2026	0.83	0.86	0.83	0.86	0.86	3.87%	9,281,814
Mar 3, 2026	0.84	0.84	0.83	0.83	0.83	-1.66%	4,552,295
Mar 2, 2026	0.83	0.87	0.83	0.84	0.84	0.84%	22,291,360
Mar 1, 2026	0.86	0.84	0.76	0.83	0.83	-3.14%	9,186,635
Feb 26, 2026	0.86	0.88	0.85	0.86	0.86	-0.23%	57,024,820
Feb 25, 2026	0.87	0.88	0.85	0.86	0.86	-0.92%	22,466,820
Feb 24, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	14,997,250
Feb 23, 2026	0.87	0.89	0.87	0.88	0.88	1.26%	10,765,940
Feb 22, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	23,911,850
Feb 19, 2026	0.88	0.90	0.87	0.89	0.89	0.79%	46,539,720
Feb 18, 2026	0.89	0.90	0.88	0.88	0.88	-0.90%	6,540,247
Feb 17, 2026	0.89	0.89	0.88	0.89	0.89	0.22%	4,265,974
Feb 16, 2026	0.89	0.90	0.88	0.89	0.89	-	8,519,011
Feb 15, 2026	0.90	0.92	0.86	0.89	0.89	-0.67%	10,759,530
Feb 12, 2026	0.89	0.90	0.87	0.90	0.90	0.90%	13,789,310
Feb 11, 2026	0.90	0.93	0.87	0.89	0.89	-1.22%	20,854,920
Feb 10, 2026	0.88	0.90	0.88	0.90	0.90	2.63%	68,389,450
Feb 9, 2026	0.94	0.95	0.88	0.88	0.88	-6.82%	37,573,470
Feb 8, 2026	0.94	0.96	0.93	0.94	0.94	0.43%	21,326,240
Feb 5, 2026	0.95	0.97	0.93	0.94	0.94	-1.89%	33,122,950
Feb 4, 2026	0.97	0.98	0.94	0.95	0.95	-1.75%	12,926,140
Feb 3, 2026	0.96	0.97	0.95	0.97	0.97	0.62%	42,124,200
Feb 2, 2026	0.96	0.98	0.95	0.96	0.96	0.31%	11,040,920
Feb 1, 2026	0.98	0.98	0.95	0.96	0.96	-1.44%	1,334,992
Jan 28, 2026	0.95	0.98	0.93	0.98	0.98	2.63%	13,527,610
Jan 27, 2026	0.94	0.97	0.92	0.95	0.95	0.64%	24,054,970
Jan 26, 2026	0.94	0.97	0.92	0.94	0.94	0.96%	21,313,610
Jan 25, 2026	0.92	0.94	0.91	0.94	0.94	1.74%	12,586,760
Jan 22, 2026	0.93	0.95	0.92	0.92	0.92	-0.97%	16,697,000
Jan 21, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	15,200,990
Jan 20, 2026	0.87	0.92	0.87	0.91	0.91	4.49%	41,708,750
Jan 19, 2026	0.85	0.88	0.84	0.87	0.87	2.24%	8,556,940
Jan 18, 2026	0.83	0.86	0.83	0.85	0.85	2.29%	6,884,652
Jan 15, 2026	0.85	0.87	0.80	0.83	0.83	-2.35%	18,813,280
Jan 14, 2026	0.84	0.89	0.83	0.85	0.85	1.67%	6,468,231
Jan 13, 2026	0.87	0.88	0.83	0.84	0.84	-4.12%	5,406,273
Jan 12, 2026	0.87	0.89	0.86	0.87	0.87	0.46%	17,511,610
Jan 11, 2026	0.87	0.88	0.86	0.87	0.87	0.35%	5,445,149
Jan 8, 2026	0.86	0.87	0.86	0.87	0.87	0.46%	6,104,044
Jan 6, 2026	0.85	0.86	0.84	0.86	0.86	1.41%	13,655,520
Jan 5, 2026	0.84	0.85	0.83	0.85	0.85	1.43%	7,650,602
Jan 4, 2026	0.85	0.85	0.84	0.84	0.84	-1.64%	2,088,978
Dec 31, 2025	0.85	0.85	0.83	0.85	0.85	0.24%	6,626,280
Dec 30, 2025	0.85	0.86	0.84	0.85	0.85	0.35%	21,071,700
Dec 29, 2025	0.84	0.86	0.83	0.85	0.85	0.83%	10,489,620
Dec 28, 2025	0.83	0.85	0.83	0.84	0.84	0.96%	21,258,690
Dec 25, 2025	0.83	0.85	0.82	0.83	0.83	-0.12%	40,457,900
Dec 24, 2025	0.84	0.84	0.80	0.83	0.83	-1.30%	31,808,050
Dec 23, 2025	0.95	0.95	0.84	0.84	0.84	-10.97%	88,274,770
Dec 22, 2025	0.99	0.96	0.93	0.95	0.95	-4.15%	34,111,680
Dec 21, 2025	0.90	0.99	0.89	0.99	0.99	10.26%	32,515,220
Dec 18, 2025	0.89	0.91	0.89	0.90	0.90	0.79%	21,635,620
Dec 17, 2025	0.90	0.91	0.89	0.89	0.89	-1.33%	30,848,770
Dec 16, 2025	0.92	0.93	0.90	0.90	0.90	-1.64%	30,850,320
Dec 15, 2025	0.91	0.92	0.89	0.92	0.92	1.21%	84,821,980
Dec 14, 2025	0.88	0.91	0.88	0.91	0.91	2.95%	99,974,450
Dec 11, 2025	0.86	0.88	0.86	0.88	0.88	1.85%	43,550,340
Dec 10, 2025	0.86	0.88	0.85	0.86	0.86	1.05%	36,563,660
Dec 9, 2025	0.83	0.86	0.83	0.86	0.86	3.01%	25,136,690
Dec 8, 2025	0.85	0.84	0.82	0.83	0.83	-1.78%	13,818,350
Dec 7, 2025	0.87	0.87	0.84	0.85	0.85	-2.99%	81,616,180
Dec 4, 2025	0.83	0.88	0.81	0.87	0.87	5.07%	45,719,940
Dec 3, 2025	0.83	0.85	0.81	0.83	0.83	0.48%	40,455,330
Dec 2, 2025	0.80	0.83	0.79	0.83	0.83	3.64%	91,390,750
Dec 1, 2025	0.74	0.80	0.74	0.80	0.80	7.57%	121,231,300
Nov 30, 2025	0.74	0.75	0.73	0.74	0.74	-	30,371,150
Nov 27, 2025	0.74	0.77	0.73	0.74	0.74	0.68%	34,190,960