Skip to main content
Nozha International Hospital (EGX:NINH)
Egypt flag Egypt · Delayed Price · Currency is EGP
12.46
+0.38 (3.15%)
At close: Mar 9, 2026

EGX:NINH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0813.2012.1012.4612.463.15%1,120,251
Mar 8, 202611.8512.4011.6712.0812.081.94%649,309
Mar 5, 202612.0112.1511.7811.8511.85-1.33%538,688
Mar 4, 202612.1312.4411.9012.0112.01-0.99%393,266
Mar 3, 202612.4612.7011.9512.1312.13-2.65%372,772
Mar 2, 202612.4312.8312.0012.4612.460.24%295,164
Mar 1, 202613.0812.7311.5212.4312.43-4.97%254,514
Feb 26, 202612.6113.9312.7013.0813.083.73%1,197,111
Feb 25, 202613.7713.9312.4112.6112.61-8.42%594,765
Feb 24, 202613.9514.1913.4613.7713.77-1.29%692,531
Feb 23, 202613.5114.2513.3013.9513.953.26%1,922,074
Feb 22, 202614.5514.9913.2613.5113.51-7.15%1,285,701
Feb 19, 202614.6217.5414.5014.5514.55-0.48%3,571,982
Feb 18, 202612.9015.0012.0014.6214.6213.33%3,295,215
Feb 17, 202610.9112.9010.5912.9012.9018.24%3,399,315
Feb 16, 20269.9110.979.7810.9110.9110.09%455,672
Feb 15, 20269.9910.109.739.919.91-0.80%134,561
Feb 12, 20269.5310.109.519.999.994.83%494,179
Feb 11, 20269.519.609.409.539.530.21%39,718
Feb 10, 20269.529.639.469.519.51-0.11%58,400
Feb 9, 20269.409.599.429.529.521.28%160,413
Feb 8, 20269.399.579.379.409.400.11%161,413
Feb 5, 20269.399.599.369.399.39-18,713
Feb 4, 20269.399.599.429.399.39-22,273
Feb 3, 20269.329.509.219.399.390.75%37,137
Feb 2, 20269.259.649.169.329.320.76%74,028
Feb 1, 20269.059.559.109.259.252.21%67,164
Jan 28, 20269.459.548.819.059.05-4.23%115,566
Jan 27, 20269.459.508.209.459.45-20,246
Jan 26, 20269.459.689.409.459.45-24,692
Jan 25, 20269.679.659.419.459.45-2.28%88,194
Jan 22, 20269.629.789.599.679.670.52%51,577
Jan 21, 20269.579.709.539.629.620.52%45,145
Jan 20, 20269.579.789.609.579.57-6,103
Jan 19, 20269.579.789.589.579.57-6,957
Jan 18, 20269.579.789.559.579.57-14,264
Jan 15, 20269.499.709.409.579.570.84%86,384
Jan 14, 20269.509.799.219.499.49-0.11%96,771
Jan 13, 20269.809.909.009.509.50-3.06%193,888
Jan 12, 20269.889.909.769.809.80-0.81%40,146
Jan 11, 20269.819.909.819.889.880.71%73,442
Jan 8, 20269.839.929.809.819.81-0.20%61,013
Jan 6, 20269.9110.099.809.839.83-0.81%88,808
Jan 5, 202610.1910.259.719.919.91-2.75%221,424
Jan 4, 202610.3010.3910.1810.1910.19-1.07%240,818
Dec 31, 202510.0410.5010.1410.3010.302.59%622,706
Dec 30, 20259.6410.439.5810.0410.044.15%7,939,928
Dec 29, 20259.639.709.539.649.640.10%42,931
Dec 28, 20259.639.699.539.639.63-26,035
Dec 25, 20259.639.649.529.639.63-4,160
Dec 24, 20259.639.649.559.639.63-24,030
Dec 23, 20259.639.709.509.639.63-13,165
Dec 22, 20259.459.719.429.639.631.90%40,534
Dec 21, 20259.569.809.409.459.45-1.15%80,518
Dec 18, 20259.569.709.559.569.56-23,853
Dec 17, 20259.619.759.559.569.56-0.52%67,275
Dec 16, 20259.719.859.579.619.61-1.03%91,239
Dec 15, 20259.709.809.679.719.710.10%60,123
Dec 14, 20259.739.899.609.709.70-0.31%41,194
Dec 11, 20259.739.809.699.739.73-27,221
Dec 10, 20259.779.909.709.739.73-0.41%84,893
Dec 9, 20259.709.959.659.779.770.72%119,246
Dec 8, 20259.659.889.669.709.700.52%88,106
Dec 7, 20259.699.819.619.659.65-0.41%85,784
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