Act Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.030 | 3.090 | 3.010 | 3.010 | 3.010 | 5,917,672 |
| 2025-07-27 | 3.040 | 3.080 | 3.030 | 3.030 | 3.030 | 1,812,940 |
| 2025-07-23 | 3.040 | 3.070 | 3.040 | 3.040 | 3.040 | 2,878,698 |
| 2025-07-22 | 3.060 | 3.110 | 3.040 | 3.040 | 3.040 | 4,877,561 |
| 2025-07-21 | 3.130 | 3.170 | 3.060 | 3.060 | 3.060 | 13,230,349 |
| 2025-07-20 | 3.190 | 3.230 | 3.110 | 3.130 | 3.130 | 15,580,715 |
| 2025-07-17 | 3.160 | 3.250 | 3.160 | 3.190 | 3.190 | 18,929,250 |
| 2025-07-16 | 3.220 | 3.260 | 3.160 | 3.160 | 3.160 | 3,529,397 |
| 2025-07-15 | 3.280 | 3.300 | 3.190 | 3.220 | 3.220 | 9,245,018 |
| 2025-07-14 | 3.210 | 3.310 | 3.210 | 3.280 | 3.280 | 5,247,466 |
| 2025-07-13 | 3.320 | 3.340 | 3.190 | 3.210 | 3.210 | 6,895,303 |
| 2025-07-10 | 3.320 | 3.400 | 3.280 | 3.320 | 3.320 | 12,607,264 |
| 2025-07-09 | 3.340 | 3.400 | 3.290 | 3.320 | 3.320 | 8,371,898 |
| 2025-07-07 | 3.300 | 3.420 | 3.300 | 3.340 | 3.340 | 58,851,830 |
| 2025-07-06 | 2.990 | 3.300 | 2.990 | 3.300 | 3.300 | 102,265,825 |
| 2025-07-02 | 2.980 | 3.030 | 2.980 | 2.990 | 2.990 | 3,614,380 |
| 2025-07-01 | 3.000 | 3.040 | 2.980 | 2.980 | 2.980 | 2,146,019 |
| 2025-06-30 | 3.040 | 3.050 | 2.990 | 3.000 | 3.000 | 5,474,099 |
| 2025-06-29 | 3.050 | 3.090 | 3.040 | 3.040 | 3.040 | 3,868,284 |
| 2025-06-25 | 3.040 | 3.120 | 3.040 | 3.050 | 3.050 | 53,498,571 |
| 2025-06-24 | 2.840 | 3.050 | 2.840 | 3.040 | 3.040 | 7,981,492 |
| 2025-06-23 | 2.790 | 2.880 | 2.790 | 2.840 | 2.840 | 3,077,668 |
| 2025-06-22 | 2.780 | 2.830 | 2.680 | 2.790 | 2.790 | 3,617,505 |
| 2025-06-19 | 2.860 | 2.860 | 2.770 | 2.780 | 2.780 | 2,587,667 |
| 2025-06-18 | 2.800 | 2.860 | 2.750 | 2.860 | 2.860 | 2,581,645 |
| 2025-06-17 | 2.860 | 2.900 | 2.790 | 2.800 | 2.800 | 2,878,738 |
| 2025-06-16 | 2.910 | 2.940 | 2.850 | 2.860 | 2.860 | 2,860,936 |
| 2025-06-15 | 3.040 | 3.040 | 2.700 | 2.910 | 2.910 | 5,048,527 |
| 2025-06-12 | 3.120 | 3.120 | 3.020 | 3.040 | 3.040 | 39,286,913 |
| 2025-06-11 | 3.110 | 3.170 | 3.100 | 3.120 | 3.120 | 14,854,742 |
| 2025-06-10 | 3.010 | 3.160 | 3.010 | 3.110 | 3.110 | 18,689,222 |
| 2025-06-04 | 3.000 | 3.030 | 3.000 | 3.010 | 3.010 | 3,375,222 |
| 2025-06-03 | 3.000 | 3.050 | 2.990 | 3.000 | 3.000 | 9,006,781 |
| 2025-06-02 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 1,967,779 |
| 2025-06-01 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 3,160,947 |
| 2025-05-29 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 4,196,865 |
| 2025-05-28 | 3.000 | 3.080 | 3.000 | 3.070 | 3.070 | 47,389,423 |
| 2025-05-27 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 7,047,263 |
| 2025-05-26 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 36,341,844 |
| 2025-05-25 | 2.990 | 3.070 | 2.990 | 3.020 | 3.020 | 13,411,338 |
| 2025-05-22 | 2.950 | 3.000 | 2.940 | 2.990 | 2.990 | 4,834,253 |
| 2025-05-21 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 5,440,192 |
| 2025-05-20 | 2.940 | 2.970 | 2.940 | 2.970 | 2.970 | 4,646,020 |
| 2025-05-19 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 4,753,184 |
| 2025-05-18 | 3.060 | 3.080 | 2.980 | 2.980 | 2.980 | 5,871,299 |
| 2025-05-15 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 3,161,958 |
| 2025-05-14 | 3.060 | 3.090 | 3.060 | 3.070 | 3.070 | 4,378,023 |
| 2025-05-13 | 3.060 | 3.090 | 3.060 | 3.060 | 3.060 | 1,974,327 |
| 2025-05-12 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 2,749,972 |
| 2025-05-11 | 3.090 | 3.120 | 3.060 | 3.060 | 3.060 | 3,229,372 |
| 2025-05-08 | 3.090 | 3.110 | 3.080 | 3.090 | 3.090 | 3,344,879 |
| 2025-05-07 | 3.090 | 3.160 | 3.090 | 3.090 | 3.090 | 13,124,784 |
| 2025-05-06 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 5,926,189 |
| 2025-05-05 | 3.150 | 3.170 | 3.110 | 3.110 | 3.110 | 6,885,034 |
| 2025-05-04 | 3.110 | 3.200 | 3.110 | 3.150 | 3.150 | 45,519,212 |
| 2025-04-30 | 3.100 | 3.140 | 3.100 | 3.110 | 3.110 | 6,464,730 |
| 2025-04-29 | 3.060 | 3.130 | 3.060 | 3.100 | 3.100 | 43,002,685 |
| 2025-04-28 | 3.030 | 3.080 | 3.030 | 3.060 | 3.060 | 5,041,855 |
| 2025-04-27 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 4,347,685 |
| 2025-04-23 | 2.980 | 3.010 | 2.980 | 3.000 | 3.000 | 3,986,979 |
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.