Skip to main content
Nozha International Hospital (EGX:NINH)
Egypt flag Egypt · Delayed Price · Currency is EGP
18.50
+1.56 (9.21%)
At close: Apr 28, 2026

EGX:NINH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9419.3817.1218.5018.509.21%3,125,644
Apr 27, 202617.7217.9516.6416.9416.94-4.40%917,727
Apr 26, 202615.0918.1015.0717.7217.7217.43%3,467,143
Apr 23, 202615.1915.3815.0715.0915.09-0.66%162,667
Apr 22, 202614.9815.3314.9215.1915.191.40%213,000
Apr 21, 202615.5215.9014.6014.9814.98-3.48%591,768
Apr 20, 202615.3016.6015.1415.5215.521.44%902,141
Apr 19, 202615.3615.9015.0015.3015.30-0.39%564,843
Apr 16, 202615.2817.0015.3615.3615.360.52%2,178,426
Apr 15, 202612.7415.2812.7015.2815.2819.94%1,898,307
Apr 14, 202612.6212.9312.5712.7412.740.95%252,579
Apr 9, 202612.5412.9912.5612.6212.620.64%305,508
Apr 8, 202612.4912.7412.5112.5412.540.40%181,697
Apr 7, 202612.4912.7512.4612.4912.49-161,088
Apr 6, 202612.5212.7512.4512.4912.49-0.24%274,437
Apr 5, 202612.4712.9212.4112.5212.520.40%156,322
Apr 2, 202612.5412.6612.4012.4712.47-0.56%120,143
Apr 1, 202612.3312.7412.1512.5412.541.70%256,721
Mar 31, 202612.2112.5012.2212.3312.330.98%270,896
Mar 30, 202612.3012.7512.1712.2112.21-0.73%281,966
Mar 29, 202613.0813.3411.3512.3012.30-5.96%724,860
Mar 26, 202612.4013.6012.4113.0813.085.48%1,432,857
Mar 25, 202612.4312.6912.3612.4012.40-0.24%317,369
Mar 24, 202612.3412.4712.1212.4312.430.73%154,500
Mar 18, 202612.4512.6812.3012.3412.34-0.88%133,407
Mar 17, 202612.3412.6912.3512.4512.450.89%95,874
Mar 16, 202612.2712.9512.1512.3412.340.57%380,451
Mar 15, 202612.5612.7812.2312.2712.27-2.31%117,086
Mar 12, 202612.9713.0012.5512.5612.56-3.16%277,073
Mar 11, 202613.0013.5512.8012.9712.97-0.23%474,277
Mar 10, 202612.4613.0012.5013.0013.004.33%591,434
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