Egyptian Arabian Company for Securities Brokerage EAC (EASB) Stock Price History
- Data since
- 2008
- Trading days recorded
- 3,510
- All-time high
- 10.17 EGP
- All-time low
- 0.1789 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8.14 | 8.52 | 7.62 | 7.92 | 2,019,958 | |
| 7.43 | 8.50 | 7.33 | 8.14 | 4,353,663 | |
| 7.20 | 7.70 | 7.13 | 7.43 | 2,492,092 | |
| 7.15 | 7.25 | 7.13 | 7.24 | 724,212 | |
| 7.15 | 7.28 | 7.10 | 7.15 | 1,615,175 | |
| 7.08 | 7.43 | 7.08 | 7.15 | 1,602,451 | |
| 7.17 | 7.23 | 7.01 | 7.08 | 986,619 | |
| 7.19 | 7.43 | 7.16 | 7.17 | 2,326,684 | |
| 7.05 | 7.30 | 7.05 | 7.19 | 1,158,174 | |
| 6.98 | 7.50 | 6.92 | 7.05 | 3,389,411 | |
| 7.16 | 7.20 | 6.88 | 6.98 | 1,316,551 | |
| 7.33 | 7.43 | 6.94 | 7.13 | 995,126 | |
| 7.38 | 7.53 | 7.30 | 7.33 | 1,068,809 | |
| 7.54 | 7.72 | 7.35 | 7.38 | 1,174,929 | |
| 7.34 | 8.04 | 7.34 | 7.54 | 2,675,138 | |
| 7.55 | 7.80 | 7.25 | 7.34 | 1,195,132 | |
| 7.51 | 8.20 | 7.42 | 7.55 | 3,106,325 | |
| 8.11 | 8.33 | 7.50 | 7.51 | 2,409,044 | |
| 8.00 | 8.61 | 7.52 | 8.11 | 3,990,514 | |
| 7.41 | 8.50 | 7.00 | 8.00 | 3,683,111 | |
| 7.90 | 8.10 | 7.31 | 7.41 | 1,652,045 | |
| 8.02 | 8.49 | 7.62 | 7.90 | 4,187,734 | |
| 8.50 | 10.17 | 7.84 | 8.02 | 7,358,606 | |
| 7.33 | 8.78 | 7.33 | 8.50 | 5,608,625 | |
| 6.11 | 7.33 | 5.90 | 7.33 | 4,223,877 | |
| 6.12 | 6.50 | 5.84 | 6.11 | 3,382,061 | |
| 5.10 | 6.12 | 5.06 | 6.12 | 3,403,297 | |
| 4.96 | 5.12 | 4.87 | 5.10 | 374,148 | |
| 5.00 | 5.06 | 4.95 | 4.96 | 269,651 | |
| 5.06 | 5.14 | 4.97 | 5.00 | 203,325 | |
| 5.00 | 5.10 | 4.94 | 5.06 | 225,672 | |
| 4.85 | 5.08 | 4.81 | 5.00 | 424,438 | |
| 4.78 | 4.95 | 4.66 | 4.85 | 263,898 | |
| 4.78 | 4.80 | 4.75 | 4.78 | 21,020 | |
| 4.82 | 4.86 | 4.76 | 4.78 | 179,039 | |
| 4.82 | 4.87 | 4.74 | 4.82 | 44,279 | |
| 4.86 | 4.93 | 4.74 | 4.82 | 108,174 | |
| 4.89 | 4.99 | 4.78 | 4.86 | 184,592 | |
| 4.89 | 4.89 | 4.73 | 4.89 | 55,806 | |
| 4.72 | 5.00 | 4.66 | 4.89 | 156,800 | |
| 4.80 | 4.81 | 4.61 | 4.72 | 229,622 | |
| 4.92 | 4.98 | 4.73 | 4.80 | 166,499 | |
| 5.00 | 5.00 | 4.90 | 4.92 | 181,038 | |
| 5.01 | 5.04 | 4.92 | 5.00 | 250,226 | |
| 5.00 | 5.04 | 4.91 | 5.01 | 218,392 | |
| 5.01 | 5.04 | 4.91 | 5.00 | 285,430 | |
| 5.07 | 5.10 | 4.99 | 5.01 | 424,434 | |
| 4.96 | 5.10 | 4.96 | 5.07 | 656,090 | |
| 5.06 | 5.14 | 4.93 | 4.96 | 821,123 | |
| 4.86 | 5.25 | 4.86 | 5.06 | 1,145,839 | |
| 5.06 | 5.18 | 4.80 | 4.83 | 726,908 | |
| 5.10 | 5.28 | 4.95 | 5.06 | 737,504 | |
| 4.89 | 5.37 | 4.86 | 5.10 | 3,704,012 | |
| 4.67 | 5.40 | 4.60 | 4.89 | 3,767,038 | |
| 4.74 | 4.85 | 4.52 | 4.67 | 1,846,705 | |
| 5.04 | 5.28 | 4.61 | 4.74 | 3,120,750 | |
| 4.20 | 5.04 | 4.11 | 5.04 | 5,768,060 | |
| 3.88 | 4.23 | 3.82 | 4.20 | 1,817,090 | |
| 3.89 | 3.96 | 3.80 | 3.88 | 418,660 | |
| 3.65 | 3.89 | 3.61 | 3.89 | 1,549,010 |
The full price history back to 21 January 2008 is available on the interactive EASB chart.
Daily OHLC from the Egyptian Exchange; history back to 2008. Prices in Egyptian pounds.