Act Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	2.620	2.680	2.620	2.680	2.680	2,398,915
2026-01-15	2.610	2.690	2.610	2.620	2.620	4,330,505
2026-01-14	2.660	2.670	2.600	2.610	2.610	7,517,413
2026-01-13	2.690	2.700	2.640	2.660	2.660	4,020,668
2026-01-12	2.710	2.740	2.690	2.690	2.690	5,492,458
2026-01-11	2.690	2.760	2.690	2.710	2.710	3,079,794
2026-01-08	2.680	2.730	2.670	2.690	2.690	4,678,822
2026-01-06	2.680	2.710	2.660	2.680	2.680	4,395,789
2026-01-05	2.760	2.770	2.680	2.680	2.680	9,701,591
2026-01-04	2.810	2.840	2.750	2.760	2.760	7,354,990
2025-12-31	2.810	2.850	2.810	2.810	2.810	5,383,875
2025-12-30	2.800	2.830	2.800	2.810	2.810	6,940,551
2025-12-29	2.800	2.870	2.800	2.800	2.800	5,821,065
2025-12-28	2.790	2.820	2.790	2.800	2.800	1,057,124
2025-12-25	2.800	2.820	2.790	2.790	2.790	2,092,970
2025-12-24	2.780	2.810	2.780	2.800	2.800	1,519,486
2025-12-23	2.770	2.800	2.760	2.780	2.780	2,611,247
2025-12-22	2.800	2.830	2.740	2.770	2.770	4,324,989
2025-12-21	2.840	2.860	2.790	2.800	2.800	5,146,775
2025-12-18	2.830	2.890	2.830	2.840	2.840	6,037,974
2025-12-17	2.830	2.860	2.810	2.830	2.830	3,565,015
2025-12-16	2.880	2.900	2.820	2.830	2.830	3,380,817
2025-12-15	2.880	2.920	2.880	2.880	2.880	5,007,872
2025-12-14	2.880	2.920	2.880	2.880	2.880	6,845,282
2025-12-11	2.930	2.930	2.870	2.880	2.880	7,494,535
2025-12-10	2.900	2.970	2.900	2.930	2.930	13,503,940
2025-12-09	2.820	2.950	2.800	2.900	2.900	36,187,493
2025-12-08	2.800	2.820	2.790	2.820	2.820	4,745,433
2025-12-07	2.730	2.840	2.730	2.800	2.800	8,668,666
2025-12-04	2.740	2.770	2.720	2.730	2.730	4,291,819
2025-12-03	2.750	2.780	2.740	2.740	2.740	2,484,794
2025-12-02	2.770	2.810	2.750	2.750	2.750	5,016,642
2025-12-01	2.790	2.820	2.760	2.770	2.770	10,665,340
2025-11-30	2.700	2.800	2.700	2.790	2.790	21,651,661
2025-11-27	2.620	2.730	2.620	2.700	2.700	12,835,687
2025-11-26	2.620	2.660	2.610	2.620	2.620	4,838,365
2025-11-25	2.660	2.680	2.620	2.620	2.620	6,740,251
2025-11-24	2.680	2.700	2.650	2.660	2.660	1,634,713
2025-11-23	2.640	2.730	2.640	2.680	2.680	6,681,243
2025-11-20	2.630	2.660	2.630	2.640	2.640	2,170,719
2025-11-19	2.660	2.670	2.600	2.630	2.630	11,589,845
2025-11-18	2.700	2.720	2.660	2.660	2.660	7,192,940
2025-11-17	2.710	2.730	2.700	2.700	2.700	5,129,398
2025-11-16	2.710	2.730	2.700	2.710	2.710	7,409,331
2025-11-13	2.730	2.750	2.700	2.710	2.710	6,708,948
2025-11-12	2.730	2.750	2.730	2.730	2.730	3,480,886
2025-11-11	2.730	2.770	2.730	2.730	2.730	5,875,537
2025-11-10	2.760	2.780	2.710	2.730	2.730	7,537,091
2025-11-09	2.740	2.780	2.720	2.760	2.760	14,946,651
2025-11-06	2.710	2.760	2.710	2.740	2.740	6,972,606
2025-11-05	2.730	2.770	2.700	2.710	2.710	11,424,691
2025-11-04	2.720	2.750	2.710	2.730	2.730	6,459,361
2025-11-03	2.760	2.790	2.700	2.720	2.720	20,101,691
2025-11-02	2.800	2.820	2.750	2.760	2.760	11,291,689
2025-10-30	2.830	2.880	2.790	2.800	2.800	22,015,592
2025-10-29	2.940	2.940	2.780	2.830	2.830	45,042,897
2025-10-28	2.950	2.980	2.920	2.940	2.940	3,431,367
2025-10-27	2.960	2.990	2.940	2.950	2.950	7,322,955
2025-10-26	2.900	2.970	2.900	2.960	2.960	8,396,327
2025-10-23	2.900	2.930	2.890	2.900	2.900	7,094,834

← NewerPage 4 of 5 · 244 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.