Skip to main content
Mohandes Insurance Company (EGX:MOIN)
Egypt flag Egypt · Delayed Price · Currency is EGP
28.86
+0.78 (2.78%)
At close: Dec 3, 2025

EGX:MOIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202528.8629.1827.0228.1528.15-2.46%35,348
Dec 3, 202528.0829.1828.0028.8628.862.78%57,350
Dec 2, 202528.6929.1928.0128.0828.08-2.13%24,680
Dec 1, 202528.4529.2528.1128.6928.690.84%40,999
Nov 30, 202528.2729.0028.3028.4528.450.64%22,728
Nov 27, 202528.5329.1928.0528.2728.27-0.91%35,589
Nov 26, 202528.8229.2928.4228.5328.53-1.01%17,056
Nov 25, 202529.0929.8028.4028.8228.82-0.93%32,658
Nov 24, 202529.9430.4329.0029.0929.09-2.84%34,682
Nov 23, 202529.1730.4829.1029.9429.942.64%62,192
Nov 20, 202530.0030.5029.0029.1729.17-2.77%56,203
Nov 19, 202530.1730.7429.7230.0030.00-0.56%30,431
Nov 18, 202531.0431.2530.1530.1730.17-2.80%22,585
Nov 17, 202530.1031.1830.1131.0431.043.12%73,535
Nov 16, 202530.8731.8530.0030.1030.10-2.49%70,721
Nov 13, 202530.1631.0029.8330.8730.872.35%34,426
Nov 12, 202530.1330.6729.6330.1630.160.10%50,040
Nov 11, 202531.0931.4030.0430.1330.13-3.09%115,904
Nov 10, 202531.5031.9931.0031.0931.09-1.30%94,734
Nov 9, 202530.7831.9930.8031.5031.502.34%202,743
Nov 6, 202530.2431.3029.8630.7830.781.79%146,050
Nov 5, 202530.4331.2529.7530.2430.24-0.62%45,067
Nov 4, 202531.1231.7930.0030.4330.43-2.22%62,856
Nov 3, 202531.3332.0030.7031.1231.12-0.67%74,039
Nov 2, 202531.2332.5031.1231.3331.330.32%87,684
Oct 30, 202530.9532.5930.9531.2331.230.90%206,788
Oct 29, 202530.0132.4529.2530.9530.953.13%327,104
Oct 28, 202529.2933.7729.0030.0130.012.46%947,514
Oct 27, 202528.6829.9028.5229.2929.292.13%148,572
Oct 26, 202528.9729.7528.3728.6828.68-1.00%86,693
Oct 23, 202528.4429.0027.7828.9728.971.86%118,725
Oct 22, 202528.9630.0028.2128.4428.44-1.80%206,811
Oct 21, 202527.7129.0027.5028.9628.964.51%187,593
Oct 20, 202527.1228.1026.7527.7127.712.18%183,974
Oct 19, 202526.3227.6426.2127.1227.123.04%230,616
Oct 16, 202526.5926.7526.2026.3226.32-1.02%17,981
Oct 15, 202526.2327.0026.1126.5926.591.37%19,206
Oct 14, 202525.9727.2525.8526.2326.231.00%66,304
Oct 13, 202526.3426.4825.7625.9725.97-1.40%21,904
Oct 12, 202526.6226.6026.1026.3426.34-1.05%62,288
Oct 8, 202527.0227.3026.5126.6226.62-1.48%53,131
Oct 7, 202526.3627.3526.5027.0227.022.50%249,118
Oct 6, 202526.5926.8026.0026.3626.36-0.86%42,161
Oct 5, 202525.0926.9025.0026.5926.595.98%162,376
Oct 2, 202525.0625.4425.0025.0925.090.12%34,189
Oct 1, 202524.9125.9824.6725.0625.060.60%42,809
Sep 30, 202525.4125.6724.8224.9124.91-1.97%21,992
Sep 29, 202525.8225.9925.1625.4125.41-1.59%39,628
Sep 28, 202524.8326.6925.1125.8225.823.99%267,350
Sep 25, 202524.9425.3224.7024.8324.83-0.44%31,017
Sep 24, 202524.9225.5024.5024.9424.940.08%64,734
Sep 23, 202524.9025.5024.6024.9224.920.08%122,049
Sep 22, 202524.2126.5024.2224.9024.902.85%217,200
Sep 21, 202524.3124.9523.9024.2124.21-0.41%95,130
Sep 18, 202525.7926.1924.0324.3124.31-5.74%93,034
Sep 17, 202523.0226.4022.5525.7925.7912.03%341,984
Sep 16, 202523.8424.1922.7023.0223.02-3.44%92,355
Sep 15, 202524.2824.7523.6023.8423.84-1.81%31,582
Sep 14, 202524.7925.2724.1124.2824.28-2.06%43,212
Sep 11, 202525.0025.6724.2624.7924.79-0.84%125,421
Sep 10, 202523.2025.7023.0025.0025.007.76%158,543
Sep 9, 202523.4723.8423.0023.2023.20-1.15%34,175
Sep 8, 202523.9324.0023.4123.4723.47-1.92%35,869
Sep 7, 202524.0324.2023.7023.9323.93-0.42%31,431
Sep 3, 202523.9724.7323.9124.0324.030.25%66,904
Sep 2, 202523.8425.0023.7323.9723.970.55%42,568
Sep 1, 202523.9124.3723.6623.8423.84-0.29%52,356
Aug 31, 202524.8825.5023.6423.9123.91-3.90%166,426
Aug 28, 202525.3425.7924.5024.8824.88-1.82%121,140
Aug 27, 202524.0526.4724.4325.3425.345.36%317,918
Aug 26, 202524.7825.2024.0024.0524.05-2.95%87,695
Aug 25, 202525.7026.3524.6124.7824.78-3.58%163,858
Aug 24, 202525.9927.2025.5125.7025.70-1.12%313,696
Aug 21, 202524.5429.4424.5425.9925.995.91%1,188,765
Aug 20, 202523.4028.0824.1424.5424.544.87%562,912
Aug 19, 202519.5023.4019.3423.4023.4020.00%657,442
Aug 18, 202519.5019.6819.3419.5019.50-9,562
Aug 17, 202519.5019.7019.3219.5019.50-4,165
Aug 14, 202519.6319.5119.0519.5019.50-0.66%19,911
Aug 13, 202519.6319.7019.2419.6319.63-9,176
Aug 12, 202519.7519.7519.2019.6319.63-0.61%18,898
Aug 11, 202519.7519.5919.2019.7519.75-96
Aug 10, 202519.7519.5919.5019.7519.75-1,900
Aug 7, 202519.7519.6219.1019.7519.75-52
Aug 6, 202519.7519.6319.0019.7519.75-8,618
Aug 5, 202519.7519.6419.2919.7519.75-2,450
Aug 4, 202519.7519.3619.3619.7519.75-1
Aug 3, 202519.7519.5019.1019.7519.75-2,793
Jul 31, 202519.7519.6419.1119.7519.75-7,034
Jul 30, 202519.7519.6019.2019.7519.75-8,348
Jul 29, 202519.7519.2019.1119.7519.75-3,584
Jul 28, 202519.7519.7319.6519.7519.75-683
Jul 27, 202519.7519.7519.3419.7519.75-11,998
Jul 23, 202519.7519.6519.1419.7519.75-1,710
Jul 22, 202519.7519.6919.6819.7519.75-610
Jul 21, 202519.7519.7019.5319.7519.75-8,137
Jul 20, 202519.7519.8519.5719.7519.75-7,225
Jul 17, 202519.7519.9319.2119.7519.75-11,950
Jul 16, 202519.7519.9619.6119.7519.75-5,972
Jul 15, 202519.7519.9819.5919.7519.75-3,410