Stock listing

EGX:ZEOT Extracted Oils & Derivatives Co. سهم‎

Follow Extracted Oils & Derivatives Co. into a list and get an email when it puts out news.

Share price · EGX:ZEOT

10.15 EGP -0.32 (-3.1%)

Close on Nov 2, 2026

Past year +94.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: 10.02 – 10.67 EGPNov 2, 2026
Volume: 288,887 sharesNov 2, 2026
52-week range: 5.05 – 14.99 EGPLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: 12.02M EGPMedian day 502,351 shares · last 3 months, Aug 2, 2026 – Nov 2, 2026

Daily closes

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

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	10.15	-0.32	-3.1%	10.55	10.67	10.02	288,887
Thu, Oct 29	10.47	+0.19	+1.8%	10.25	10.54	10.20	274,169
Wed, Oct 28	10.28	+0.03	+0.3%	10.20	10.51	10.10	362,508
Tue, Oct 27	10.25	+1.10	+12.0%	9.70	10.84	9.70	508,477
Mon, Oct 26	9.15	-1.85	-16.8%	9.10	10.27	8.00	649,096
Thu, Oct 22	11.00	-0.28	-2.5%	11.30	11.35	10.80	281,701
Wed, Oct 21	11.28	+0.13	+1.2%	11.15	11.50	11.15	539,385
Tue, Oct 20	11.15	+0.54	+5.1%	10.74	11.30	10.74	621,466
Mon, Oct 19	10.61	+0.46	+4.5%	10.35	10.88	10.02	1,011,661
Sun, Oct 18	10.15	-1.19	-10.5%	11.34	11.34	10.15	714,447
Thu, Oct 15	11.34	+0.23	+2.1%	11.36	12.21	10.61	3,399,051
Wed, Oct 14	11.11	+0.94	+9.2%	10.31	11.39	10.31	1,646,045
Tue, Oct 13	10.17	-0.88	-8.0%	11.00	11.25	9.75	723,976
Mon, Oct 12	11.05	-1.04	-8.6%	12.10	12.39	11.00	502,351
Sun, Oct 11	12.09	-0.51	-4.0%	12.55	12.60	12.03	182,424
Wed, Oct 7	12.60	-0.30	-2.3%	12.85	13.08	12.46	247,277
Tue, Oct 6	12.90	-0.20	-1.5%	13.10	13.10	12.76	106,829
Mon, Oct 5	13.10	+0.06	+0.5%	13.16	13.20	12.67	338,165
Sun, Oct 4	13.04	+0.49	+3.9%	12.56	13.04	12.25	600,611
Thu, Oct 1	12.55	+0.90	+7.7%	11.84	12.71	11.56	889,000
Wed, Sep 30	11.65	+0.39	+3.5%	11.27	11.87	11.11	332,905
Tue, Sep 29	11.26	+0.14	+1.3%	11.31	11.90	11.14	462,427
Mon, Sep 28	11.12	-0.65	-5.5%	11.75	11.98	10.60	537,414
Sun, Sep 27	11.77	-0.54	-4.4%	12.40	12.63	11.70	235,638
Thu, Sep 24	12.31	-0.39	-3.1%	12.51	12.62	12.25	455,904
Wed, Sep 23	12.70	-0.36	-2.8%	13.07	13.28	12.60	497,215
Tue, Sep 22	13.06	-0.09	-0.7%	13.17	13.50	13.06	158,293
Mon, Sep 21	13.15	-0.40	-3.0%	13.56	13.59	13.06	381,278
Sun, Sep 20	13.55	+0.39	+3.0%	13.17	14.50	13.17	1,454,215
Thu, Sep 17	13.16	+0.12	+0.9%	13.05	13.43	13.03	318,769
Wed, Sep 16	13.04	-0.04	-0.3%	13.10	13.49	13.03	239,380
Tue, Sep 15	13.08	-0.05	-0.4%	13.14	13.67	13.04	442,775
Mon, Sep 14	13.13	-0.41	-3.0%	13.55	13.67	13.10	392,607
Sun, Sep 13	13.54	-0.46	-3.3%	14.00	14.07	13.51	280,155
Thu, Sep 10	14.00	+0.01	+0.1%	13.99	14.10	13.84	149,375
Wed, Sep 9	13.99	-0.05	-0.4%	14.12	14.25	13.81	329,272
Tue, Sep 8	14.04	-0.55	-3.8%	14.59	14.59	14.00	458,740
Mon, Sep 7	14.59	+0.50	+3.5%	14.11	14.68	14.02	386,736
Sun, Sep 6	14.09	-0.19	-1.3%	14.14	14.44	14.09	204,632
Thu, Sep 3	14.28	+0.18	+1.3%	14.15	14.36	13.96	454,055
Wed, Sep 2	14.10	+0.10	+0.7%	14.09	14.85	14.08	1,333,696
Tue, Sep 1	14.00	+0.24	+1.7%	13.85	14.08	13.77	390,260
Mon, Aug 31	13.76	+0.06	+0.4%	13.76	14.25	13.67	470,854
Sun, Aug 30	13.70	-0.26	-1.9%	13.97	13.99	13.61	261,543
Wed, Aug 26	13.96	+0.54	+4.0%	13.50	13.96	13.31	367,365
Tue, Aug 25	13.42	-0.25	-1.8%	13.67	13.97	13.41	481,190
Mon, Aug 24	13.67	-0.27	-1.9%	13.96	13.98	13.41	639,915
Sun, Aug 23	13.94	+0.13	+0.9%	13.80	14.08	13.55	755,344
Thu, Aug 20	13.81	+0.04	+0.3%	13.78	13.95	13.25	578,367
Wed, Aug 19	13.77	-0.55	-3.8%	14.36	14.44	13.77	904,825
Tue, Aug 18	14.32	+0.07	+0.5%	14.25	14.56	14.05	1,469,146
Mon, Aug 17	14.25	+0.10	+0.7%	14.15	14.28	13.91	1,079,975
Sun, Aug 16	14.15	+0.54	+4.0%	13.61	14.53	13.61	3,995,326
Thu, Aug 13	13.61	+0.64	+4.9%	12.97	14.99	12.97	7,507,998
Wed, Aug 12	12.97	+0.02	+0.2%	12.95	13.35	12.73	899,389
Tue, Aug 11	12.95	-0.12	-0.9%	13.07	13.75	12.91	2,773,176
Mon, Aug 10	13.07	+0.40	+3.2%	12.67	13.30	12.51	1,940,978
Sun, Aug 9	12.67	+0.15	+1.2%	12.52	12.70	12.25	908,956
Thu, Aug 6	12.52	-0.18	-1.4%	12.70	12.87	12.20	956,107
Wed, Aug 5	12.70	-0.60	-4.5%	13.30	13.45	12.70	1,872,907
Tue, Aug 4	13.30	+0.62	+4.9%	12.68	13.77	12.68	3,565,425
Mon, Aug 3	12.68	-0.01	-0.1%	12.69	12.98	12.51	1,968,151
Sun, Aug 2	12.69	+0.51	+4.2%	12.18	12.77	12.18	1,766,269

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

Latest news

Extracted Oils & Derivatives: Oils (ZEOT.CA) Reports Its Financial Results for the Period From 01/07/2021 to 31/12/2021

Feb 14, 2022

All Extracted Oils & Derivatives Co. news

Extracted Oils & Derivatives Co. on 6ix

News releases: 1 in all · newest Feb 14, 2022 · oldest 2022