Skip to main content
Nozha International Hospital (EGX:NINH)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.69
-0.12 (-1.22%)
At close: Dec 4, 2025

EGX:NINH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.819.999.529.699.69-1.22%74,970
Dec 3, 20259.9810.009.769.819.81-1.70%58,942
Dec 2, 20259.9810.099.909.989.98-27,862
Dec 1, 20259.9710.109.719.989.980.10%258,788
Nov 30, 20259.9910.199.719.979.97-0.20%164,233
Nov 27, 20259.4210.289.459.999.996.05%452,626
Nov 26, 20259.449.509.379.429.42-0.21%61,106
Nov 25, 20259.659.799.339.449.44-2.18%288,008
Nov 24, 20259.799.899.569.659.65-1.43%103,560
Nov 23, 20259.859.909.759.799.79-0.61%51,657
Nov 20, 20259.9110.009.769.859.85-0.61%192,790
Nov 19, 202510.0010.009.889.919.91-0.90%123,944
Nov 18, 202510.0010.159.8010.0010.00-491,224
Nov 17, 202510.0210.159.8510.0010.00-0.20%601,919
Nov 16, 202510.0710.2910.0010.0210.02-0.50%383,125
Nov 13, 202510.0610.4010.0010.0710.070.10%430,462
Nov 12, 202510.0110.139.9110.0610.060.50%316,436
Nov 11, 20259.7910.109.7710.0110.012.25%429,747
Nov 10, 20259.809.979.759.799.79-0.10%109,483
Nov 9, 20259.9710.009.779.809.80-1.71%277,329
Nov 6, 202510.0410.159.859.979.97-0.70%79,110
Nov 5, 202510.1410.2410.0010.0410.04-0.99%208,983
Nov 4, 202510.1710.3010.1010.1410.14-0.29%207,142
Nov 3, 202510.3010.3010.1410.1710.17-1.26%141,084
Nov 2, 202510.4510.5910.1610.3010.30-1.44%249,276
Oct 30, 202510.2810.7810.4210.4510.451.65%715,410
Oct 29, 202510.2610.4810.1110.2810.280.19%310,624
Oct 28, 202510.2010.6010.1210.2610.260.59%648,152
Oct 27, 202510.4810.6010.1010.2010.20-2.67%574,089
Oct 26, 202510.4710.8510.3510.4810.480.10%660,611
Oct 23, 202510.1510.9610.0210.4710.473.15%2,475,586
Oct 22, 20259.2310.209.2310.1510.159.97%1,858,752
Oct 21, 20259.149.359.159.239.230.98%158,916
Oct 20, 20259.399.659.119.149.14-2.66%241,069
Oct 19, 20259.109.709.099.399.393.19%504,514
Oct 16, 20259.149.209.059.109.10-0.44%96,387
Oct 15, 20259.049.209.029.149.141.11%107,272
Oct 14, 20259.139.309.029.049.04-0.99%193,804
Oct 13, 20259.129.259.089.139.130.11%359,722
Oct 12, 20259.319.469.059.129.12-2.04%299,680
Oct 8, 20259.369.479.289.319.31-0.53%192,811
Oct 7, 20259.409.499.219.369.36-0.43%382,661
Oct 6, 20259.289.509.149.409.401.29%606,786
Oct 5, 20259.029.389.009.289.282.88%329,205
Oct 2, 20259.209.398.909.029.02-1.96%114,329
Oct 1, 20259.099.348.829.209.201.21%279,880
Sep 30, 20258.999.208.909.099.091.11%114,903
Sep 29, 20258.809.258.778.998.992.16%378,748
Sep 28, 20258.748.958.698.808.800.69%132,389
Sep 25, 20258.678.858.688.748.740.81%108,710
Sep 24, 20258.638.968.648.678.670.46%166,574
Sep 23, 20258.788.888.538.638.63-1.71%41,763
Sep 22, 20258.788.998.658.788.78-139,704
Sep 21, 20258.759.208.628.788.780.34%183,387
Sep 18, 20258.679.268.568.758.750.92%368,038
Sep 17, 20258.318.948.018.678.674.33%221,322
Sep 16, 20258.738.938.218.318.31-4.81%83,862
Sep 15, 20258.708.838.618.738.730.34%98,737
Sep 14, 20258.848.968.608.708.70-1.58%112,331
Sep 11, 20258.889.008.758.848.84-0.45%109,901
Sep 10, 20259.019.078.818.888.88-1.44%138,332
Sep 9, 20259.099.288.909.019.01-0.88%131,333
Sep 8, 20259.319.509.079.099.09-2.36%207,881
Sep 7, 20259.349.639.069.319.31-0.32%162,842
Sep 3, 20259.329.749.329.349.340.21%88,041
Sep 2, 20259.319.809.229.329.320.11%321,610
Sep 1, 20259.679.859.219.319.31-3.72%318,290
Aug 31, 20259.7910.199.629.679.67-1.23%185,055
Aug 28, 20259.6410.509.519.799.791.56%629,420
Aug 27, 20259.0810.399.059.649.646.17%1,956,560
Aug 26, 20258.909.238.839.089.082.02%448,294
Aug 25, 20258.728.978.638.908.902.06%267,192
Aug 24, 20258.378.988.128.728.724.18%572,953
Aug 21, 20258.308.408.158.378.370.84%81,635
Aug 20, 20258.358.448.208.308.30-0.60%161,937
Aug 19, 20258.398.468.308.358.35-0.48%235,586
Aug 18, 20258.058.907.918.398.394.22%1,613,034
Aug 17, 20258.048.158.018.058.050.12%71,984
Aug 14, 20258.248.458.008.048.04-2.43%438,155
Aug 13, 20257.788.647.758.248.245.91%1,438,366
Aug 12, 20257.948.107.747.787.78-2.02%267,071
Aug 11, 20257.698.007.587.947.943.25%245,413
Aug 10, 20257.597.757.577.697.691.32%80,336
Aug 7, 20257.667.727.517.597.59-0.91%45,518
Aug 6, 20257.717.847.607.667.66-0.65%73,254
Aug 5, 20257.667.857.547.717.710.65%477,536
Aug 4, 20257.407.857.367.667.663.51%357,490
Aug 3, 20257.327.457.347.407.401.09%217,863
Jul 31, 20257.347.457.297.327.32-0.27%66,797
Jul 30, 20257.427.507.277.347.34-1.08%159,557
Jul 29, 20257.427.507.367.427.42-24,514
Jul 28, 20257.317.577.327.427.421.50%227,593
Jul 27, 20257.397.467.307.317.31-1.08%110,410
Jul 23, 20257.447.427.307.397.39-0.67%73,317
Jul 22, 20257.377.477.347.447.440.95%53,973
Jul 21, 20257.507.597.337.377.37-1.73%169,822
Jul 20, 20257.607.657.417.507.50-1.32%107,593
Jul 17, 20257.397.657.317.607.602.84%263,155
Jul 16, 20257.347.457.347.397.390.68%44,527
Jul 15, 20257.467.537.307.347.34-1.61%156,428