Act Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.790	2.800	2.730	2.770	2.770	23,016,836
2026-07-21	2.770	2.810	2.760	2.790	2.790	30,663,689
2026-07-20	2.750	2.770	2.730	2.770	2.770	6,951,555
2026-07-19	2.750	2.780	2.730	2.750	2.750	12,676,580
2026-07-16	2.770	2.810	2.740	2.750	2.750	14,049,880
2026-07-15	2.790	2.810	2.760	2.770	2.770	7,087,957
2026-07-14	2.770	2.830	2.690	2.790	2.790	46,046,794
2026-07-13	2.790	2.810	2.770	2.770	2.770	7,919,216
2026-07-12	2.880	2.900	2.780	2.790	2.790	29,672,965
2026-07-09	2.790	2.910	2.770	2.880	2.880	21,559,558
2026-07-08	2.850	2.860	2.780	2.790	2.790	30,025,010
2026-07-07	2.770	2.850	2.760	2.850	2.850	45,273,105
2026-07-06	2.670	2.780	2.660	2.770	2.770	19,282,935
2026-07-05	2.660	2.680	2.640	2.670	2.670	6,079,663
2026-07-01	2.660	2.690	2.650	2.660	2.660	3,608,790
2026-06-30	2.660	2.720	2.630	2.660	2.660	12,222,100
2026-06-29	2.550	2.700	2.550	2.660	2.660	23,090,369
2026-06-28	2.680	2.690	2.500	2.550	2.550	59,040,531
2026-06-25	2.690	2.720	2.680	2.680	2.680	6,259,883
2026-06-24	2.700	2.720	2.690	2.690	2.690	5,199,535
2026-06-23	2.740	2.760	2.690	2.700	2.700	9,437,906
2026-06-22	2.780	2.790	2.740	2.740	2.740	4,712,153
2026-06-21	2.730	2.810	2.720	2.780	2.780	12,533,057
2026-06-17	2.720	2.730	2.710	2.730	2.730	2,744,392
2026-06-16	2.710	2.740	2.710	2.720	2.720	1,887,396
2026-06-15	2.720	2.750	2.710	2.710	2.710	4,103,488
2026-06-14	2.700	2.750	2.700	2.720	2.720	3,618,501
2026-06-11	2.730	2.730	2.700	2.700	2.700	4,345,406
2026-06-10	2.750	2.780	2.730	2.730	2.730	13,128,434
2026-06-09	2.740	2.760	2.730	2.750	2.750	13,716,877
2026-06-08	2.750	2.750	2.730	2.740	2.740	5,683,674
2026-06-07	2.760	2.780	2.750	2.750	2.750	4,713,650
2026-06-04	2.760	2.810	2.760	2.760	2.760	16,237,263
2026-06-03	2.780	2.790	2.750	2.760	2.760	7,782,028
2026-06-02	2.800	2.800	2.770	2.780	2.780	5,401,284
2026-06-01	2.750	2.810	2.750	2.800	2.800	8,723,125
2026-05-25	2.770	2.790	2.750	2.750	2.750	2,294,567
2026-05-24	2.740	2.780	2.740	2.770	2.770	2,930,902
2026-05-21	2.730	2.760	2.730	2.740	2.740	3,538,083
2026-05-20	2.790	2.820	2.730	2.730	2.730	8,784,321
2026-05-19	2.780	2.810	2.780	2.790	2.790	5,943,026
2026-05-18	2.830	2.840	2.780	2.780	2.780	17,866,723
2026-05-17	2.880	2.900	2.830	2.830	2.830	8,135,033
2026-05-14	2.890	2.890	2.860	2.880	2.880	7,154,924
2026-05-13	2.900	2.930	2.870	2.890	2.890	8,875,624
2026-05-12	2.890	2.930	2.870	2.900	2.900	19,891,635
2026-05-11	2.810	2.920	2.800	2.890	2.890	38,900,855
2026-05-10	2.790	2.830	2.790	2.810	2.810	8,311,989
2026-05-06	2.810	2.850	2.790	2.790	2.790	13,645,831
2026-05-05	2.790	2.820	2.780	2.810	2.810	7,499,751
2026-05-04	2.840	2.860	2.780	2.790	2.790	24,778,101
2026-05-03	2.840	2.880	2.830	2.840	2.840	17,530,511
2026-04-30	2.810	2.860	2.800	2.840	2.840	9,694,711
2026-04-29	2.790	2.870	2.760	2.810	2.810	11,989,315
2026-04-28	2.810	2.820	2.790	2.790	2.790	4,421,440
2026-04-27	2.800	2.830	2.790	2.810	2.810	6,003,974
2026-04-26	2.800	2.850	2.800	2.800	2.800	8,835,814
2026-04-23	2.790	2.900	2.790	2.800	2.800	21,012,693
2026-04-22	2.800	2.850	2.770	2.790	2.790	11,267,836
2026-04-21	2.760	2.870	2.760	2.800	2.800	25,133,405

← NewerPage 2 of 9 · 540 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.