Act Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.410 | 3.440 | 3.370 | 3.390 | 3.390 | 1,547,338 |
| 2025-01-19 | 3.470 | 3.480 | 3.360 | 3.410 | 3.410 | 8,248,397 |
| 2025-01-16 | 3.470 | 3.510 | 3.450 | 3.470 | 3.470 | 8,700,809 |
| 2025-01-15 | 3.500 | 3.560 | 3.440 | 3.470 | 3.470 | 7,803,702 |
| 2025-01-14 | 3.360 | 3.560 | 3.360 | 3.500 | 3.500 | 14,665,577 |
| 2025-01-13 | 3.420 | 3.620 | 3.350 | 3.360 | 3.360 | 13,432,727 |
| 2025-01-12 | 3.500 | 3.530 | 3.400 | 3.420 | 3.420 | 8,384,469 |
| 2025-01-09 | 3.250 | 3.520 | 3.250 | 3.500 | 3.500 | 15,250,056 |
| 2025-01-08 | 3.310 | 3.360 | 3.250 | 3.250 | 3.250 | 5,142,521 |
| 2025-01-06 | 3.360 | 3.390 | 3.300 | 3.310 | 3.310 | 1,366,816 |
| 2025-01-05 | 3.420 | 3.450 | 3.350 | 3.360 | 3.360 | 2,166,971 |
| 2025-01-02 | 3.350 | 3.450 | 3.320 | 3.420 | 3.420 | 4,816,117 |
| 2024-12-31 | 3.210 | 3.370 | 3.210 | 3.350 | 3.350 | 4,802,624 |
| 2024-12-30 | 3.240 | 3.290 | 3.200 | 3.210 | 3.210 | 29,967,369 |
| 2024-12-29 | 3.280 | 3.320 | 3.230 | 3.240 | 3.240 | 1,156,317 |
| 2024-12-26 | 3.330 | 3.380 | 3.270 | 3.280 | 3.280 | 1,756,192 |
| 2024-12-25 | 3.270 | 3.380 | 3.270 | 3.330 | 3.330 | 0 |
| 2024-12-24 | 3.220 | 3.290 | 3.180 | 3.230 | 3.230 | 1,753,390 |
| 2024-12-23 | 3.280 | 3.320 | 3.210 | 3.220 | 3.220 | 1,408,524 |
| 2024-12-22 | 3.270 | 3.350 | 3.270 | 3.280 | 3.280 | 1,232,815 |
| 2024-12-19 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 1,826,731 |
| 2024-12-18 | 3.270 | 3.330 | 3.260 | 3.260 | 3.260 | 2,428,098 |
| 2024-12-17 | 3.250 | 3.400 | 3.250 | 3.270 | 3.270 | 6,551,192 |
| 2024-12-16 | 3.310 | 3.330 | 3.250 | 3.250 | 3.250 | 3,921,648 |
| 2024-12-15 | 3.330 | 3.370 | 3.290 | 3.310 | 3.310 | 4,084,033 |
| 2024-12-12 | 3.340 | 3.390 | 3.300 | 3.330 | 3.330 | 1,723,000 |
| 2024-12-11 | 3.350 | 3.410 | 3.340 | 3.340 | 3.340 | 2,040,431 |
| 2024-12-10 | 3.390 | 3.470 | 3.350 | 3.350 | 3.350 | 3,611,372 |
| 2024-12-09 | 3.550 | 3.590 | 3.380 | 3.390 | 3.390 | 14,574,281 |
| 2024-12-08 | 3.460 | 3.750 | 3.460 | 3.550 | 3.550 | 30,365,354 |
| 2024-12-05 | 3.360 | 3.500 | 3.320 | 3.460 | 3.460 | 10,342,043 |
| 2024-12-04 | 3.230 | 3.380 | 3.230 | 3.360 | 3.360 | 13,147,803 |
| 2024-12-03 | 3.210 | 3.300 | 3.200 | 3.230 | 3.230 | 10,296,952 |
| 2024-12-02 | 3.270 | 3.340 | 3.200 | 3.210 | 3.210 | 6,982,942 |
| 2024-12-01 | 3.200 | 3.320 | 3.190 | 3.270 | 3.270 | 9,440,318 |
| 2024-11-28 | 3.310 | 3.370 | 3.180 | 3.200 | 3.200 | 13,372,958 |
| 2024-11-27 | 3.460 | 3.470 | 3.290 | 3.310 | 3.310 | 13,687,888 |
| 2024-11-26 | 3.430 | 3.500 | 3.340 | 3.460 | 3.460 | 6,276,489 |
| 2024-11-25 | 3.450 | 3.550 | 3.420 | 3.430 | 3.430 | 2,232,837 |
| 2024-11-24 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 1,444,608 |
| 2024-11-21 | 3.660 | 3.690 | 3.560 | 3.600 | 3.600 | 6,512,382 |
| 2024-11-20 | 3.700 | 3.720 | 3.540 | 3.660 | 3.660 | 7,855,222 |
| 2024-11-19 | 3.390 | 3.700 | 3.370 | 3.700 | 3.700 | 14,493,131 |
| 2024-11-18 | 3.550 | 3.620 | 3.340 | 3.390 | 3.390 | 7,431,473 |
| 2024-11-17 | 3.700 | 3.700 | 3.530 | 3.550 | 3.550 | 6,681,912 |
| 2024-11-14 | 3.600 | 4.000 | 3.530 | 3.700 | 3.700 | 39,901,453 |
| 2024-11-13 | 3.600 | 3.850 | 3.600 | 3.600 | 3.600 | 60,135,496 |
| 2024-11-12 | 3.500 | 3.650 | 3.430 | 3.600 | 3.600 | 7,942,144 |
| 2024-11-11 | 3.470 | 3.520 | 3.430 | 3.500 | 3.500 | 2,029,738 |
| 2024-11-10 | 3.500 | 3.540 | 3.440 | 3.470 | 3.470 | 3,029,759 |
| 2024-11-07 | 3.550 | 3.600 | 3.460 | 3.500 | 3.500 | 7,951,254 |
| 2024-11-06 | 3.350 | 3.650 | 3.350 | 3.550 | 3.550 | 27,801,750 |
| 2024-11-05 | 3.360 | 3.400 | 3.310 | 3.350 | 3.350 | 2,972,318 |
| 2024-11-04 | 3.310 | 3.410 | 3.270 | 3.360 | 3.360 | 8,662,990 |
| 2024-11-03 | 3.150 | 3.370 | 3.150 | 3.310 | 3.310 | 8,404,771 |
| 2024-10-31 | 3.140 | 3.200 | 3.140 | 3.150 | 3.150 | 975,555 |
| 2024-10-30 | 3.160 | 3.250 | 3.130 | 3.140 | 3.140 | 2,175,605 |
| 2024-10-29 | 3.150 | 3.230 | 3.110 | 3.160 | 3.160 | 1,577,544 |
| 2024-10-28 | 3.200 | 3.310 | 3.140 | 3.150 | 3.150 | 3,424,659 |
| 2024-10-27 | 3.260 | 3.310 | 3.190 | 3.200 | 3.200 | 3,118,282 |
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.