Extracted Oil & Derivatives Co. (EGX:ZEOT)
Egypt
· Delayed Price · Currency is EGP 7.17
+0.01 (0.14%)
At close: Mar 8, 2026
EGX:ZEOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 7.16 | 7.40 | 7.10 | 7.17 | 7.17 | 0.14% | 1,534,174 |
| Mar 5, 2026 | 7.02 | 7.40 | 7.08 | 7.16 | 7.16 | 1.99% | 634,270 |
| Mar 4, 2026 | 7.03 | 7.20 | 6.93 | 7.02 | 7.02 | -0.14% | 388,516 |
| Mar 3, 2026 | 7.14 | 7.19 | 6.90 | 7.03 | 7.03 | -1.54% | 347,592 |
| Mar 2, 2026 | 6.82 | 7.40 | 6.81 | 7.14 | 7.14 | 4.69% | 838,796 |
| Mar 1, 2026 | 7.22 | 6.88 | 6.06 | 6.82 | 6.82 | -5.54% | 588,371 |
| Feb 26, 2026 | 7.14 | 7.36 | 7.17 | 7.22 | 7.22 | 1.12% | 324,909 |
| Feb 25, 2026 | 7.62 | 7.70 | 7.00 | 7.14 | 7.14 | -6.30% | 646,287 |
| Feb 24, 2026 | 7.75 | 7.80 | 7.56 | 7.62 | 7.62 | -1.68% | 502,591 |
| Feb 23, 2026 | 7.60 | 7.81 | 7.63 | 7.75 | 7.75 | 1.97% | 499,638 |
| Feb 22, 2026 | 7.92 | 7.99 | 7.53 | 7.60 | 7.60 | -4.04% | 736,778 |
| Feb 19, 2026 | 7.92 | 8.16 | 7.92 | 7.92 | 7.92 | - | 3,334,990 |
| Feb 18, 2026 | 7.92 | 7.99 | 7.90 | 7.92 | 7.92 | - | 419,094 |
| Feb 17, 2026 | 7.95 | 8.02 | 7.90 | 7.92 | 7.92 | -0.38% | 431,646 |
| Feb 16, 2026 | 8.02 | 8.16 | 7.90 | 7.95 | 7.95 | -0.87% | 1,397,289 |
| Feb 15, 2026 | 7.92 | 8.24 | 7.96 | 8.02 | 8.02 | 1.26% | 1,144,491 |
| Feb 12, 2026 | 7.91 | 8.03 | 7.91 | 7.92 | 7.92 | 0.13% | 631,175 |
| Feb 11, 2026 | 8.08 | 8.10 | 7.90 | 7.91 | 7.91 | -2.10% | 861,426 |
| Feb 10, 2026 | 8.17 | 8.18 | 8.08 | 8.08 | 8.08 | -1.10% | 697,495 |
| Feb 9, 2026 | 8.19 | 8.24 | 8.11 | 8.17 | 8.17 | -0.24% | 971,579 |
| Feb 8, 2026 | 8.25 | 8.38 | 8.15 | 8.19 | 8.19 | -0.73% | 934,328 |
| Feb 5, 2026 | 8.37 | 8.46 | 8.20 | 8.25 | 8.25 | -1.43% | 1,207,467 |
| Feb 4, 2026 | 8.38 | 8.56 | 8.36 | 8.37 | 8.37 | -0.12% | 2,096,958 |
| Feb 3, 2026 | 8.15 | 8.49 | 8.19 | 8.38 | 8.38 | 2.82% | 4,339,407 |
| Feb 2, 2026 | 7.90 | 8.34 | 7.91 | 8.15 | 8.15 | 3.16% | 6,852,330 |
| Feb 1, 2026 | 7.71 | 7.92 | 7.71 | 7.90 | 7.90 | 2.46% | 1,265,730 |
| Jan 28, 2026 | 8.05 | 8.15 | 7.64 | 7.71 | 7.71 | -4.22% | 4,433,843 |
| Jan 27, 2026 | 7.69 | 8.26 | 7.60 | 8.05 | 8.05 | 4.68% | 8,704,976 |
| Jan 26, 2026 | 7.81 | 7.95 | 7.57 | 7.69 | 7.69 | -1.54% | 759,130 |
| Jan 25, 2026 | 7.94 | 8.00 | 7.80 | 7.81 | 7.81 | -1.64% | 877,726 |
| Jan 22, 2026 | 7.91 | 8.09 | 7.92 | 7.94 | 7.94 | 0.38% | 1,119,692 |
| Jan 21, 2026 | 8.04 | 8.13 | 7.91 | 7.91 | 7.91 | -1.62% | 1,761,661 |
| Jan 20, 2026 | 8.21 | 8.37 | 7.94 | 8.04 | 8.04 | -2.07% | 2,829,448 |
| Jan 19, 2026 | 8.12 | 8.41 | 8.12 | 8.21 | 8.21 | 1.11% | 2,813,636 |
| Jan 18, 2026 | 7.78 | 8.25 | 7.90 | 8.12 | 8.12 | 4.37% | 1,705,007 |
| Jan 15, 2026 | 7.89 | 8.24 | 7.71 | 7.78 | 7.78 | -1.39% | 1,896,117 |
| Jan 14, 2026 | 8.28 | 8.45 | 7.85 | 7.89 | 7.89 | -4.71% | 1,528,010 |
| Jan 13, 2026 | 8.70 | 8.80 | 8.16 | 8.28 | 8.28 | -4.83% | 2,621,623 |
| Jan 12, 2026 | 8.27 | 8.93 | 8.10 | 8.70 | 8.70 | 5.20% | 7,692,148 |
| Jan 11, 2026 | 8.66 | 8.80 | 8.10 | 8.27 | 8.27 | -4.50% | 2,894,474 |
| Jan 8, 2026 | 9.05 | 9.20 | 8.61 | 8.66 | 8.66 | -4.31% | 2,621,129 |
| Jan 6, 2026 | 9.16 | 9.47 | 9.03 | 9.05 | 9.05 | -1.20% | 4,315,016 |
| Jan 5, 2026 | 9.06 | 9.68 | 9.03 | 9.16 | 9.16 | 1.10% | 6,606,724 |
| Jan 4, 2026 | 8.63 | 9.40 | 8.60 | 9.06 | 9.06 | 4.98% | 6,475,327 |
| Dec 31, 2025 | 9.28 | 9.38 | 8.56 | 8.63 | 8.63 | -7.00% | 3,856,848 |
| Dec 30, 2025 | 9.23 | 9.47 | 9.20 | 9.28 | 9.28 | 0.54% | 3,784,504 |
| Dec 29, 2025 | 9.23 | 9.61 | 9.15 | 9.23 | 9.23 | - | 6,097,370 |
| Dec 28, 2025 | 9.55 | 9.85 | 9.23 | 9.23 | 9.23 | -3.35% | 6,712,089 |
| Dec 25, 2025 | 9.32 | 9.70 | 9.05 | 9.55 | 9.55 | 2.47% | 11,246,300 |
| Dec 24, 2025 | 8.75 | 10.32 | 8.75 | 9.32 | 9.32 | 6.51% | 18,844,780 |
| Dec 23, 2025 | 7.50 | 8.98 | 7.24 | 8.75 | 8.75 | 16.67% | 19,136,900 |
| Dec 22, 2025 | 7.74 | 8.14 | 7.43 | 7.50 | 7.50 | -3.10% | 8,120,095 |
| Dec 21, 2025 | 6.86 | 7.86 | 7.15 | 7.74 | 7.74 | 12.83% | 14,912,360 |
| Dec 18, 2025 | 6.18 | 7.20 | 6.27 | 6.86 | 6.86 | 11.00% | 19,867,490 |
| Dec 17, 2025 | 6.28 | 6.36 | 6.10 | 6.18 | 6.18 | -1.59% | 6,825,645 |
| Dec 16, 2025 | 5.80 | 6.76 | 5.74 | 6.28 | 6.28 | 8.28% | 27,085,270 |
| Dec 15, 2025 | 5.76 | 5.88 | 5.64 | 5.80 | 5.80 | 0.69% | 2,458,612 |
| Dec 14, 2025 | 5.63 | 6.01 | 5.73 | 5.76 | 5.76 | 2.31% | 9,436,296 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.49 | 5.63 | 5.63 | -1.40% | 2,283,115 |
| Dec 10, 2025 | 5.35 | 5.82 | 5.37 | 5.71 | 5.71 | 6.73% | 5,914,865 |
| Dec 9, 2025 | 5.36 | 5.44 | 5.33 | 5.35 | 5.35 | -0.19% | 666,659 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.36 | 5.36 | 5.36 | -2.01% | 1,602,279 |
| Dec 7, 2025 | 5.32 | 5.51 | 5.33 | 5.47 | 5.47 | 2.82% | 901,380 |
| Dec 4, 2025 | 5.43 | 5.48 | 5.30 | 5.32 | 5.32 | -2.03% | 531,001 |
| Dec 3, 2025 | 5.35 | 5.58 | 5.30 | 5.43 | 5.43 | 1.50% | 1,455,570 |
| Dec 2, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 427,483 |
| Dec 1, 2025 | 5.27 | 5.40 | 5.25 | 5.30 | 5.30 | 0.57% | 1,505,452 |
| Nov 30, 2025 | 5.30 | 5.43 | 5.18 | 5.27 | 5.27 | -0.57% | 1,286,520 |
| Nov 27, 2025 | 5.41 | 5.45 | 5.30 | 5.30 | 5.30 | -2.03% | 983,840 |
| Nov 26, 2025 | 5.45 | 5.49 | 5.37 | 5.41 | 5.41 | -0.73% | 710,792 |
| Nov 25, 2025 | 5.62 | 5.69 | 5.43 | 5.45 | 5.45 | -3.02% | 1,907,906 |
| Nov 24, 2025 | 5.61 | 5.87 | 5.60 | 5.62 | 5.62 | 0.18% | 5,136,817 |
| Nov 23, 2025 | 5.38 | 5.74 | 5.42 | 5.61 | 5.61 | 4.28% | 5,537,763 |
| Nov 20, 2025 | 5.32 | 5.58 | 5.30 | 5.38 | 5.38 | 1.13% | 4,510,222 |
| Nov 19, 2025 | 5.26 | 5.36 | 5.27 | 5.32 | 5.32 | 1.14% | 1,028,216 |
| Nov 18, 2025 | 5.31 | 5.47 | 5.21 | 5.26 | 5.26 | -0.94% | 3,957,788 |
| Nov 17, 2025 | 5.14 | 5.64 | 5.26 | 5.31 | 5.31 | 3.31% | 9,020,028 |
| Nov 16, 2025 | 5.10 | 5.29 | 5.07 | 5.14 | 5.14 | 0.78% | 1,488,289 |
| Nov 13, 2025 | 5.07 | 5.19 | 5.05 | 5.10 | 5.10 | 0.59% | 940,041 |
| Nov 12, 2025 | 5.08 | 5.14 | 5.06 | 5.07 | 5.07 | -0.20% | 336,391 |
| Nov 11, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -0.20% | 596,343 |
| Nov 10, 2025 | 5.16 | 5.31 | 5.07 | 5.09 | 5.09 | -1.36% | 1,866,989 |
| Nov 9, 2025 | 5.09 | 5.35 | 5.13 | 5.16 | 5.16 | 1.38% | 1,677,797 |
| Nov 6, 2025 | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | - | 400,828 |
| Nov 5, 2025 | 5.18 | 5.25 | 5.07 | 5.09 | 5.09 | -1.74% | 932,799 |
| Nov 4, 2025 | 5.22 | 5.35 | 5.18 | 5.18 | 5.18 | -0.77% | 695,645 |
| Nov 3, 2025 | 5.15 | 5.42 | 5.15 | 5.22 | 5.22 | 1.36% | 2,301,438 |
| Nov 2, 2025 | 5.22 | 5.27 | 5.12 | 5.15 | 5.15 | -1.34% | 822,417 |
| Oct 30, 2025 | 5.26 | 5.31 | 5.21 | 5.22 | 5.22 | -0.76% | 554,274 |
| Oct 29, 2025 | 5.27 | 5.33 | 5.25 | 5.26 | 5.26 | -0.19% | 405,361 |
| Oct 28, 2025 | 5.29 | 5.35 | 5.25 | 5.27 | 5.27 | -0.38% | 758,422 |
| Oct 27, 2025 | 5.29 | 5.39 | 5.27 | 5.29 | 5.29 | - | 1,385,508 |
| Oct 26, 2025 | 5.33 | 5.40 | 5.28 | 5.29 | 5.29 | -0.75% | 1,476,510 |
| Oct 23, 2025 | 5.28 | 5.50 | 5.26 | 5.33 | 5.33 | 0.95% | 2,684,253 |
| Oct 22, 2025 | 5.33 | 5.39 | 5.26 | 5.28 | 5.28 | -0.94% | 800,291 |
| Oct 21, 2025 | 5.39 | 5.53 | 5.30 | 5.33 | 5.33 | -1.11% | 2,563,852 |
| Oct 20, 2025 | 5.32 | 5.65 | 5.28 | 5.39 | 5.39 | 1.32% | 6,017,305 |
| Oct 19, 2025 | 5.30 | 5.48 | 5.20 | 5.32 | 5.32 | 0.38% | 2,344,603 |
| Oct 16, 2025 | 5.34 | 5.40 | 5.25 | 5.30 | 5.30 | -0.75% | 1,053,496 |
| Oct 15, 2025 | 5.25 | 5.41 | 5.10 | 5.34 | 5.34 | 1.71% | 3,585,669 |