Stock listing

EGX:MOED Egyptian Modern Education Systems سهم‎

Follow Egyptian Modern Education Systems into a list and get an email when it puts out news.

Share price · EGX:MOED

0.447 EGP -0.026 (-5.5%)

Close on Nov 2, 2026

Past year -30.2% · daily closes, Nov 2, 2025 – Nov 2, 2026, adjusted for splits

Day range: 0.435 – 0.467 EGPNov 2, 2026
Volume: 23.69M sharesNov 2, 2026
52-week range: 0.387 – 0.990 EGPLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: 53.63M EGPMedian day 36.18M shares · last 3 months, Aug 2, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 2, 2026 – Nov 2, 2026 · EGX:MOED · EGP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	0.447	-0.026	-5.5%	0.467	0.467	0.435	23,685,643
Thu, Oct 29	0.473	+0.014	+3.1%	0.459	0.475	0.449	30,821,266
Wed, Oct 28	0.459	+0.006	+1.3%	0.453	0.480	0.427	40,307,136
Tue, Oct 27	0.453	+0.049	+12.1%	0.409	0.453	0.409	35,770,872
Mon, Oct 26	0.404	-0.023	-5.4%	0.410	0.433	0.387	34,155,824
Sun, Oct 25	0.427	-0.103	-19.4%	0.525	0.529	0.424	47,226,720
Thu, Oct 22	0.530	-0.025	-4.5%	0.555	0.555	0.528	13,182,314
Wed, Oct 21	0.555	-0.010	-1.8%	0.569	0.570	0.552	8,898,808
Tue, Oct 20	0.565	+0.013	+2.4%	0.555	0.573	0.555	8,890,430
Mon, Oct 19	0.552	-0.019	-3.3%	0.571	0.571	0.524	25,998,422
Sun, Oct 18	0.571	-0.038	-6.2%	0.609	0.609	0.570	19,532,626
Thu, Oct 15	0.609	0.000	0.0%	0.616	0.617	0.604	10,135,167
Wed, Oct 14	0.609	+0.009	+1.5%	0.609	0.622	0.598	11,952,302
Tue, Oct 13	0.600	-0.037	-5.8%	0.628	0.639	0.569	31,108,676
Mon, Oct 12	0.637	-0.027	-4.1%	0.663	0.663	0.620	22,058,684
Sun, Oct 11	0.664	-0.011	-1.6%	0.680	0.681	0.661	13,028,931
Wed, Oct 7	0.675	-0.011	-1.6%	0.686	0.690	0.673	13,925,033
Tue, Oct 6	0.686	-0.018	-2.6%	0.713	0.713	0.672	21,414,564
Mon, Oct 5	0.704	+0.004	+0.6%	0.717	0.725	0.683	39,892,928
Sun, Oct 4	0.700	+0.021	+3.1%	0.684	0.702	0.682	23,389,372
Thu, Oct 1	0.679	+0.039	+6.1%	0.650	0.684	0.645	27,649,964
Wed, Sep 30	0.640	+0.010	+1.6%	0.638	0.643	0.618	14,792,250
Tue, Sep 29	0.630	-0.002	-0.3%	0.640	0.655	0.588	18,369,992
Mon, Sep 28	0.632	-0.031	-4.7%	0.669	0.678	0.615	25,977,278
Sun, Sep 27	0.663	-0.035	-5.0%	0.705	0.710	0.661	22,222,376
Thu, Sep 24	0.698	-0.012	-1.7%	0.710	0.730	0.686	30,426,036
Wed, Sep 23	0.710	-0.005	-0.7%	0.716	0.720	0.705	21,474,800
Tue, Sep 22	0.715	-0.021	-2.9%	0.736	0.748	0.700	27,276,524
Mon, Sep 21	0.736	-0.047	-6.0%	0.784	0.793	0.704	61,378,784
Sun, Sep 20	0.783	-0.007	-0.9%	0.794	0.804	0.783	19,128,356
Thu, Sep 17	0.790	+0.001	+0.1%	0.787	0.798	0.784	29,082,256
Wed, Sep 16	0.789	-0.013	-1.6%	0.808	0.809	0.783	41,212,436
Tue, Sep 15	0.802	-0.013	-1.6%	0.823	0.830	0.800	70,457,968
Mon, Sep 14	0.815	+0.023	+2.9%	0.812	0.865	0.803	278,717,600
Sun, Sep 13	0.792	-0.001	-0.1%	0.825	0.825	0.770	34,319,376
Thu, Sep 10	0.793	-0.011	-1.4%	0.809	0.809	0.781	39,563,600
Wed, Sep 9	0.804	-0.009	-1.1%	0.818	0.835	0.794	73,012,016
Tue, Sep 8	0.813	-0.007	-0.9%	0.822	0.847	0.812	85,325,192
Mon, Sep 7	0.820	-0.031	-3.6%	0.854	0.857	0.815	90,109,944
Sun, Sep 6	0.851	+0.019	+2.3%	0.833	0.864	0.832	94,995,512
Thu, Sep 3	0.832	+0.011	+1.3%	0.832	0.835	0.811	67,293,104
Wed, Sep 2	0.821	-0.044	-5.1%	0.870	0.877	0.821	85,920,912
Tue, Sep 1	0.865	+0.028	+3.3%	0.845	0.873	0.837	130,049,264
Mon, Aug 31	0.837	+0.027	+3.3%	0.811	0.853	0.810	207,039,328
Sun, Aug 30	0.810	+0.027	+3.4%	0.785	0.817	0.784	121,507,120
Wed, Aug 26	0.783	+0.007	+0.9%	0.781	0.805	0.781	64,715,716
Tue, Aug 25	0.776	-0.020	-2.5%	0.800	0.816	0.770	105,406,144
Mon, Aug 24	0.796	-0.009	-1.1%	0.805	0.830	0.792	155,389,552
Sun, Aug 23	0.805	-0.027	-3.2%	0.834	0.848	0.783	306,773,184
Thu, Aug 20	0.832	+0.070	+9.2%	0.770	0.835	0.742	407,469,984
Wed, Aug 19	0.762	+0.032	+4.4%	0.743	0.803	0.743	420,758,240
Tue, Aug 18	0.730	+0.040	+5.8%	0.690	0.740	0.690	280,713,274
Mon, Aug 17	0.690	0.000	0.0%	0.690	0.700	0.690	44,821,906
Sun, Aug 16	0.690	+0.010	+1.5%	0.680	0.700	0.680	50,712,133
Thu, Aug 13	0.680	0.000	0.0%	0.680	0.690	0.680	36,597,115
Wed, Aug 12	0.680	-0.010	-1.4%	0.690	0.710	0.680	146,957,252
Tue, Aug 11	0.690	+0.010	+1.5%	0.680	0.690	0.680	34,657,844
Mon, Aug 10	0.680	-0.010	-1.4%	0.690	0.690	0.680	33,020,303
Sun, Aug 9	0.690	+0.020	+3.0%	0.670	0.700	0.670	79,924,906
Thu, Aug 6	0.670	0.000	0.0%	0.670	0.690	0.670	46,246,375
Wed, Aug 5	0.670	0.000	0.0%	0.670	0.680	0.670	29,815,013
Tue, Aug 4	0.670	-0.010	-1.5%	0.680	0.680	0.660	40,240,772
Mon, Aug 3	0.680	0.000	0.0%	0.680	0.680	0.670	27,554,417
Sun, Aug 2	0.680	0.000	0.0%	0.680	0.690	0.650	55,653,476

Ticker: EGX:MOED
Asset type: Stock
Exchange: EGX
Currency: EGP

Latest news

Release from The Egyptian Modern Education Systems (MOED.CA) Regarding the ISO Certificates (SMEs Market)

Feb 21, 2022

Release from The Egyptian Modern Education Systems (MOED.CA) Regarding a Cooperation Protocol (SMEs Market)

Feb 21, 2022

Egyptian Modern Education Systems: The Egyptian Modern Education Systems (MOED.CA) Reports 6 Months Results (SMEs Market)

Feb 16, 2022

All Egyptian Modern Education Systems news

Egyptian Modern Education Systems on 6ix

News releases: 3 in all · newest Feb 21, 2022 · oldest 2022