Act Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2.890 | 2.940 | 2.890 | 2.900 | 2.900 | 3,752,167 |
| 2025-10-21 | 2.910 | 2.920 | 2.880 | 2.890 | 2.890 | 7,636,064 |
| 2025-10-20 | 2.950 | 2.970 | 2.910 | 2.910 | 2.910 | 5,322,469 |
| 2025-10-19 | 2.930 | 2.980 | 2.920 | 2.950 | 2.950 | 5,628,890 |
| 2025-10-16 | 2.920 | 2.950 | 2.910 | 2.930 | 2.930 | 3,009,571 |
| 2025-10-15 | 2.920 | 2.940 | 2.890 | 2.920 | 2.920 | 6,979,536 |
| 2025-10-14 | 2.970 | 3.000 | 2.920 | 2.920 | 2.920 | 13,841,199 |
| 2025-10-13 | 2.960 | 3.020 | 2.960 | 2.970 | 2.970 | 14,314,484 |
| 2025-10-12 | 3.000 | 3.030 | 2.950 | 2.960 | 2.960 | 8,951,905 |
| 2025-10-08 | 3.030 | 3.070 | 2.980 | 3.000 | 3.000 | 11,617,790 |
| 2025-10-07 | 3.090 | 3.150 | 3.030 | 3.030 | 3.030 | 51,317,322 |
| 2025-10-06 | 2.870 | 3.120 | 2.850 | 3.090 | 3.090 | 74,662,904 |
| 2025-10-05 | 2.870 | 2.920 | 2.870 | 2.870 | 2.870 | 2,874,910 |
| 2025-10-02 | 2.900 | 2.920 | 2.870 | 2.870 | 2.870 | 3,432,264 |
| 2025-10-01 | 2.920 | 2.940 | 2.890 | 2.900 | 2.900 | 5,023,092 |
| 2025-09-30 | 2.930 | 2.970 | 2.910 | 2.920 | 2.920 | 32,657,298 |
| 2025-09-29 | 2.840 | 2.940 | 2.840 | 2.930 | 2.930 | 4,125,543 |
| 2025-09-28 | 2.860 | 2.880 | 2.840 | 2.840 | 2.840 | 28,303,436 |
| 2025-09-25 | 2.880 | 2.910 | 2.860 | 2.860 | 2.860 | 2,114,696 |
| 2025-09-24 | 2.870 | 2.900 | 2.850 | 2.880 | 2.880 | 1,913,212 |
| 2025-09-23 | 2.830 | 2.880 | 2.830 | 2.870 | 2.870 | 1,048,027 |
| 2025-09-22 | 2.830 | 2.870 | 2.830 | 2.830 | 2.830 | 1,206,792 |
| 2025-09-21 | 2.870 | 2.890 | 2.830 | 2.830 | 2.830 | 1,828,150 |
| 2025-09-18 | 2.860 | 2.890 | 2.860 | 2.870 | 2.870 | 998,902 |
| 2025-09-17 | 2.850 | 2.880 | 2.830 | 2.860 | 2.860 | 1,260,835 |
| 2025-09-16 | 2.910 | 2.930 | 2.840 | 2.850 | 2.850 | 7,315,032 |
| 2025-09-15 | 2.900 | 2.950 | 2.900 | 2.910 | 2.910 | 2,092,492 |
| 2025-09-14 | 2.910 | 2.920 | 2.890 | 2.900 | 2.900 | 1,261,110 |
| 2025-09-11 | 2.920 | 2.950 | 2.890 | 2.910 | 2.910 | 4,023,190 |
| 2025-09-10 | 2.900 | 2.930 | 2.870 | 2.920 | 2.920 | 5,427,261 |
| 2025-09-09 | 2.920 | 2.940 | 2.900 | 2.900 | 2.900 | 3,543,608 |
| 2025-09-08 | 2.940 | 2.950 | 2.910 | 2.920 | 2.920 | 5,322,876 |
| 2025-09-07 | 2.910 | 2.950 | 2.910 | 2.940 | 2.940 | 6,347,106 |
| 2025-09-03 | 2.950 | 2.970 | 2.910 | 2.910 | 2.910 | 6,092,722 |
| 2025-09-02 | 2.980 | 3.000 | 2.950 | 2.950 | 2.950 | 8,351,892 |
| 2025-09-01 | 2.970 | 3.000 | 2.970 | 2.980 | 2.980 | 4,952,405 |
| 2025-08-31 | 3.000 | 3.040 | 2.970 | 2.970 | 2.970 | 11,236,759 |
| 2025-08-28 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 21,702,808 |
| 2025-08-27 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 4,129,056 |
| 2025-08-26 | 3.010 | 3.080 | 3.010 | 3.020 | 3.020 | 12,980,060 |
| 2025-08-25 | 3.000 | 3.030 | 3.000 | 3.010 | 3.010 | 3,345,826 |
| 2025-08-24 | 3.050 | 3.070 | 3.000 | 3.000 | 3.000 | 5,566,647 |
| 2025-08-21 | 2.970 | 3.080 | 2.960 | 3.050 | 3.050 | 12,780,616 |
| 2025-08-20 | 2.990 | 3.010 | 2.960 | 2.970 | 2.970 | 4,179,870 |
| 2025-08-19 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 4,393,234 |
| 2025-08-18 | 3.120 | 3.120 | 2.980 | 3.000 | 3.000 | 15,289,267 |
| 2025-08-17 | 3.090 | 3.140 | 3.090 | 3.120 | 3.120 | 12,172,421 |
| 2025-08-14 | 3.100 | 3.100 | 3.070 | 3.090 | 3.090 | 2,040,289 |
| 2025-08-13 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 3,811,613 |
| 2025-08-12 | 3.110 | 3.140 | 2.990 | 3.140 | 3.140 | 24,084,472 |
| 2025-08-11 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 3,772,748 |
| 2025-08-10 | 3.130 | 3.160 | 3.120 | 3.130 | 3.130 | 3,654,535 |
| 2025-08-07 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 4,785,832 |
| 2025-08-06 | 3.130 | 3.150 | 3.110 | 3.110 | 3.110 | 5,051,176 |
| 2025-08-05 | 3.110 | 3.160 | 3.110 | 3.130 | 3.130 | 7,339,493 |
| 2025-08-04 | 3.110 | 3.160 | 3.090 | 3.110 | 3.110 | 7,144,326 |
| 2025-08-03 | 3.070 | 3.180 | 3.070 | 3.110 | 3.110 | 10,911,502 |
| 2025-07-31 | 2.980 | 3.170 | 2.980 | 3.070 | 3.070 | 21,749,145 |
| 2025-07-30 | 2.990 | 3.040 | 2.960 | 2.980 | 2.980 | 7,684,201 |
| 2025-07-29 | 3.010 | 3.040 | 2.980 | 2.990 | 2.990 | 5,302,662 |
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.