Act Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 4,068,127 |
| 2025-04-17 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 2,045,568 |
| 2025-04-16 | 3.030 | 3.050 | 2.980 | 3.010 | 3.010 | 6,041,910 |
| 2025-04-15 | 3.140 | 3.140 | 3.000 | 3.030 | 3.030 | 6,815,137 |
| 2025-04-14 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 6,989,021 |
| 2025-04-13 | 3.110 | 3.160 | 3.100 | 3.160 | 3.160 | 3,678,048 |
| 2025-04-10 | 3.050 | 3.150 | 3.050 | 3.110 | 3.110 | 3,730,108 |
| 2025-04-09 | 3.120 | 3.140 | 3.050 | 3.050 | 3.050 | 4,994,292 |
| 2025-04-08 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 2,857,991 |
| 2025-04-07 | 3.110 | 3.130 | 3.060 | 3.110 | 3.110 | 3,114,110 |
| 2025-04-06 | 3.210 | 3.210 | 3.080 | 3.110 | 3.110 | 5,794,109 |
| 2025-04-03 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 3,624,397 |
| 2025-03-27 | 3.130 | 3.260 | 3.130 | 3.200 | 3.200 | 38,496,684 |
| 2025-03-26 | 3.130 | 3.160 | 3.110 | 3.130 | 3.130 | 1,409,768 |
| 2025-03-25 | 3.120 | 3.170 | 3.110 | 3.130 | 3.130 | 2,526,828 |
| 2025-03-24 | 3.180 | 3.230 | 3.120 | 3.120 | 3.120 | 3,421,980 |
| 2025-03-23 | 3.200 | 3.220 | 3.180 | 3.180 | 3.180 | 2,255,680 |
| 2025-03-20 | 3.160 | 3.210 | 3.160 | 3.200 | 3.200 | 4,799,807 |
| 2025-03-19 | 3.200 | 3.250 | 3.160 | 3.160 | 3.160 | 3,541,853 |
| 2025-03-18 | 3.150 | 3.210 | 3.130 | 3.200 | 3.200 | 33,725,837 |
| 2025-03-17 | 3.200 | 3.230 | 3.150 | 3.150 | 3.150 | 6,887,823 |
| 2025-03-16 | 3.200 | 3.250 | 3.200 | 3.200 | 3.200 | 5,406,541 |
| 2025-03-13 | 3.240 | 3.290 | 3.180 | 3.200 | 3.200 | 7,535,521 |
| 2025-03-12 | 3.270 | 3.300 | 3.230 | 3.240 | 3.240 | 7,728,311 |
| 2025-03-11 | 3.310 | 3.320 | 3.270 | 3.270 | 3.270 | 4,119,128 |
| 2025-03-10 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 5,558,672 |
| 2025-03-09 | 3.290 | 3.430 | 3.290 | 3.360 | 3.360 | 12,514,250 |
| 2025-03-06 | 3.310 | 3.350 | 3.280 | 3.290 | 3.290 | 5,228,473 |
| 2025-03-05 | 3.400 | 3.420 | 3.270 | 3.310 | 3.310 | 5,631,920 |
| 2025-03-04 | 3.410 | 3.430 | 3.390 | 3.400 | 3.400 | 2,678,497 |
| 2025-03-03 | 3.440 | 3.480 | 3.350 | 3.410 | 3.410 | 6,799,896 |
| 2025-03-02 | 3.500 | 3.540 | 3.440 | 3.440 | 3.440 | 5,386,547 |
| 2025-02-27 | 3.620 | 3.660 | 3.500 | 3.500 | 3.500 | 6,329,212 |
| 2025-02-26 | 3.560 | 3.660 | 3.540 | 3.620 | 3.620 | 6,865,686 |
| 2025-02-25 | 3.540 | 3.600 | 3.510 | 3.560 | 3.560 | 2,641,607 |
| 2025-02-24 | 3.560 | 3.620 | 3.520 | 3.540 | 3.540 | 7,099,206 |
| 2025-02-23 | 3.600 | 3.600 | 3.510 | 3.560 | 3.560 | 1,750,379 |
| 2025-02-20 | 3.500 | 3.600 | 3.470 | 3.600 | 3.600 | 11,445,107 |
| 2025-02-19 | 3.510 | 3.540 | 3.460 | 3.500 | 3.500 | 3,037,917 |
| 2025-02-18 | 3.420 | 3.520 | 3.400 | 3.510 | 3.510 | 11,042,133 |
| 2025-02-17 | 3.400 | 3.460 | 3.380 | 3.420 | 3.420 | 5,643,122 |
| 2025-02-16 | 3.300 | 3.480 | 3.300 | 3.400 | 3.400 | 11,968,449 |
| 2025-02-13 | 3.240 | 3.360 | 3.240 | 3.300 | 3.300 | 4,897,990 |
| 2025-02-12 | 3.280 | 3.290 | 3.230 | 3.230 | 3.230 | 5,349,143 |
| 2025-02-11 | 3.400 | 3.410 | 3.280 | 3.280 | 3.280 | 4,888,644 |
| 2025-02-10 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 3,338,359 |
| 2025-02-09 | 3.410 | 3.450 | 3.390 | 3.390 | 3.390 | 1,959,935 |
| 2025-02-06 | 3.380 | 3.420 | 3.380 | 3.410 | 3.410 | 2,651,561 |
| 2025-02-05 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 1,520,488 |
| 2025-02-04 | 3.430 | 3.460 | 3.360 | 3.380 | 3.380 | 4,086,965 |
| 2025-02-03 | 3.450 | 3.500 | 3.400 | 3.430 | 3.430 | 3,016,527 |
| 2025-02-02 | 3.520 | 3.550 | 3.440 | 3.450 | 3.450 | 4,385,132 |
| 2025-01-30 | 3.540 | 3.620 | 3.500 | 3.520 | 3.520 | 36,742,373 |
| 2025-01-29 | 3.500 | 3.680 | 3.500 | 3.540 | 3.540 | 60,520,052 |
| 2025-01-28 | 3.360 | 3.570 | 3.360 | 3.500 | 3.500 | 12,461,366 |
| 2025-01-27 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 2,760,638 |
| 2025-01-26 | 3.410 | 3.440 | 3.380 | 3.380 | 3.380 | 2,971,899 |
| 2025-01-23 | 3.450 | 3.470 | 3.380 | 3.410 | 3.410 | 3,940,101 |
| 2025-01-22 | 3.420 | 3.490 | 3.420 | 3.450 | 3.450 | 2,936,217 |
| 2025-01-21 | 3.390 | 3.480 | 3.390 | 3.420 | 3.420 | 4,670,252 |
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.