Act Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.730	2.780	2.720	2.760	2.760	19,077,454
2026-04-19	2.690	2.770	2.690	2.730	2.730	18,299,841
2026-04-16	2.690	2.730	2.680	2.690	2.690	14,084,207
2026-04-15	2.700	2.720	2.680	2.690	2.690	12,574,757
2026-04-14	2.660	2.720	2.660	2.700	2.700	6,846,637
2026-04-09	2.670	2.690	2.660	2.660	2.660	2,563,808
2026-04-08	2.640	2.720	2.640	2.670	2.670	6,242,004
2026-04-07	2.670	2.690	2.640	2.640	2.640	3,407,793
2026-04-06	2.650	2.690	2.650	2.670	2.670	7,830,391
2026-04-05	2.650	2.680	2.650	2.650	2.650	3,412,983
2026-04-02	2.710	2.710	2.640	2.650	2.650	10,869,999
2026-04-01	2.610	2.710	2.610	2.710	2.710	10,031,505
2026-03-31	2.600	2.630	2.600	2.610	2.610	925,818
2026-03-30	2.630	2.650	2.590	2.600	2.600	4,528,163
2026-03-29	2.660	2.660	2.630	2.630	2.630	1,502,987
2026-03-26	2.680	2.680	2.640	2.660	2.660	2,525,885
2026-03-25	2.660	2.680	2.650	2.680	2.680	2,084,067
2026-03-24	2.660	2.680	2.650	2.660	2.660	2,401,368
2026-03-18	2.640	2.680	2.640	2.660	2.660	3,488,185
2026-03-17	2.610	2.660	2.610	2.640	2.640	2,043,441
2026-03-16	2.630	2.650	2.600	2.610	2.610	4,382,865
2026-03-15	2.660	2.670	2.620	2.630	2.630	5,667,001
2026-03-12	2.690	2.700	2.650	2.660	2.660	2,200,712
2026-03-11	2.690	2.710	2.680	2.690	2.690	1,702,969
2026-03-10	2.660	2.710	2.660	2.690	2.690	6,282,335
2026-03-09	2.630	2.660	2.620	2.660	2.660	6,883,003
2026-03-08	2.640	2.660	2.610	2.630	2.630	6,985,663
2026-03-05	2.650	2.690	2.630	2.640	2.640	6,342,678
2026-03-04	2.620	2.650	2.590	2.650	2.650	6,696,511
2026-03-03	2.620	2.630	2.600	2.620	2.620	2,122,686
2026-03-02	2.640	2.670	2.620	2.620	2.620	2,143,969
2026-03-01	2.690	2.690	2.540	2.640	2.640	3,911,267
2026-02-26	2.670	2.700	2.650	2.690	2.690	2,800,554
2026-02-25	2.720	2.730	2.670	2.670	2.670	3,875,595
2026-02-24	2.730	2.750	2.710	2.720	2.720	1,456,366
2026-02-23	2.690	2.740	2.690	2.730	2.730	1,556,027
2026-02-22	2.760	2.810	2.690	2.690	2.690	4,054,221
2026-02-19	2.840	2.860	2.740	2.760	2.760	7,940,316
2026-02-18	2.740	2.860	2.730	2.840	2.840	22,533,157
2026-02-17	2.720	2.750	2.710	2.740	2.740	3,098,266
2026-02-16	2.750	2.790	2.720	2.720	2.720	8,374,694
2026-02-15	2.740	2.770	2.740	2.750	2.750	2,389,266
2026-02-12	2.730	2.770	2.730	2.740	2.740	3,167,974
2026-02-11	2.780	2.800	2.730	2.730	2.730	3,430,534
2026-02-10	2.770	2.840	2.770	2.780	2.780	11,253,546
2026-02-09	2.720	2.800	2.690	2.770	2.770	14,784,054
2026-02-08	2.670	2.730	2.670	2.720	2.720	4,229,523
2026-02-05	2.710	2.720	2.670	2.670	2.670	4,240,039
2026-02-04	2.700	2.740	2.700	2.710	2.710	5,104,203
2026-02-03	2.650	2.730	2.650	2.700	2.700	5,474,650
2026-02-02	2.670	2.690	2.630	2.650	2.650	2,737,347
2026-02-01	2.630	2.670	2.630	2.670	2.670	2,914,798
2026-01-28	2.680	2.690	2.620	2.630	2.630	5,350,943
2026-01-27	2.680	2.700	2.670	2.680	2.680	1,588,549
2026-01-26	2.700	2.710	2.670	2.680	2.680	4,756,796
2026-01-25	2.720	2.760	2.700	2.700	2.700	6,692,241
2026-01-22	2.690	2.740	2.690	2.720	2.720	3,464,851
2026-01-21	2.760	2.760	2.690	2.690	2.690	4,416,308
2026-01-20	2.760	2.790	2.740	2.760	2.760	5,440,137
2026-01-19	2.680	2.760	2.680	2.760	2.760	5,650,723

← NewerPage 3 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.