Act Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.020 | 3.280 | 3.010 | 3.260 | 3.260 | 13,813,610 |
| 2024-10-23 | 3.020 | 3.100 | 3.000 | 3.020 | 3.020 | 4,247,605 |
| 2024-10-22 | 2.990 | 3.040 | 2.990 | 3.020 | 3.020 | 4,239,046 |
| 2024-10-21 | 2.960 | 3.010 | 2.950 | 2.990 | 2.990 | 1,552,025 |
| 2024-10-20 | 3.000 | 3.040 | 2.950 | 2.960 | 2.960 | 2,069,852 |
| 2024-10-17 | 3.040 | 3.130 | 2.990 | 3.000 | 3.000 | 1,805,931 |
| 2024-10-16 | 3.000 | 3.150 | 3.000 | 3.040 | 3.040 | 8,594,906 |
| 2024-10-15 | 2.990 | 3.020 | 2.990 | 3.000 | 3.000 | 1,281,600 |
| 2024-10-14 | 3.000 | 3.060 | 2.980 | 2.990 | 2.990 | 3,150,453 |
| 2024-10-13 | 3.080 | 3.150 | 3.000 | 3.000 | 3.000 | 1,770,159 |
| 2024-10-10 | 3.110 | 3.160 | 3.050 | 3.080 | 3.080 | 3,153,195 |
| 2024-10-09 | 3.000 | 3.180 | 3.000 | 3.110 | 3.110 | 5,137,766 |
| 2024-10-08 | 3.160 | 3.190 | 2.970 | 3.000 | 3.000 | 6,911,248 |
| 2024-10-07 | 3.200 | 3.230 | 3.150 | 3.160 | 3.160 | 1,289,131 |
| 2024-10-03 | 3.180 | 3.240 | 3.140 | 3.200 | 3.200 | 1,762,087 |
| 2024-10-02 | 3.290 | 3.290 | 3.150 | 3.180 | 3.180 | 2,001,265 |
| 2024-10-01 | 3.360 | 3.390 | 3.240 | 3.290 | 3.290 | 5,299,797 |
| 2024-09-30 | 3.380 | 3.420 | 3.350 | 3.360 | 3.360 | 3,045,400 |
| 2024-09-29 | 3.360 | 3.430 | 3.360 | 3.380 | 3.380 | 3,020,203 |
| 2024-09-26 | 3.400 | 3.460 | 3.360 | 3.360 | 3.360 | 2,366,626 |
| 2024-09-25 | 3.350 | 3.450 | 3.340 | 3.400 | 3.400 | 8,775,534 |
| 2024-09-24 | 3.400 | 3.440 | 3.330 | 3.350 | 3.350 | 2,816,331 |
| 2024-09-23 | 3.340 | 3.470 | 3.320 | 3.400 | 3.400 | 3,309,697 |
| 2024-09-22 | 3.310 | 3.390 | 3.280 | 3.340 | 3.340 | 2,001,345 |
| 2024-09-19 | 3.290 | 3.390 | 3.290 | 3.310 | 3.310 | 1,027,713 |
| 2024-09-18 | 3.270 | 3.350 | 3.250 | 3.290 | 3.290 | 1,473,021 |
| 2024-09-17 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 1,257,770 |
| 2024-09-16 | 3.350 | 3.400 | 3.310 | 3.320 | 3.320 | 641,378 |
| 2024-09-12 | 3.350 | 3.410 | 3.340 | 3.350 | 3.350 | 935,369 |
| 2024-09-11 | 3.400 | 3.440 | 3.340 | 3.350 | 3.350 | 1,438,025 |
| 2024-09-10 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 1,276,405 |
| 2024-09-09 | 3.450 | 3.500 | 3.440 | 3.450 | 3.450 | 1,479,612 |
| 2024-09-08 | 3.540 | 3.540 | 3.420 | 3.450 | 3.450 | 1,929,855 |
| 2024-09-05 | 3.500 | 3.570 | 3.490 | 3.540 | 3.540 | 1,894,798 |
| 2024-09-04 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 2,221,202 |
| 2024-09-03 | 3.530 | 3.590 | 3.490 | 3.500 | 3.500 | 2,243,929 |
| 2024-09-02 | 3.510 | 3.610 | 3.500 | 3.530 | 3.530 | 1,496,793 |
| 2024-09-01 | 3.610 | 3.700 | 3.500 | 3.510 | 3.510 | 2,678,692 |
| 2024-08-29 | 3.670 | 3.750 | 3.600 | 3.610 | 3.610 | 2,922,893 |
| 2024-08-28 | 3.610 | 3.720 | 3.600 | 3.670 | 3.670 | 7,616,048 |
| 2024-08-27 | 3.600 | 3.670 | 3.580 | 3.610 | 3.610 | 1,975,254 |
| 2024-08-26 | 3.630 | 3.650 | 3.560 | 3.600 | 3.600 | 2,521,781 |
| 2024-08-25 | 3.700 | 3.700 | 3.540 | 3.630 | 3.630 | 3,429,114 |
| 2024-08-22 | 3.530 | 3.780 | 3.530 | 3.700 | 3.700 | 24,668,666 |
| 2024-08-21 | 3.550 | 3.620 | 3.510 | 3.530 | 3.530 | 4,417,550 |
| 2024-08-20 | 3.440 | 3.570 | 3.420 | 3.550 | 3.550 | 8,884,441 |
| 2024-08-19 | 3.450 | 3.480 | 3.420 | 3.440 | 3.440 | 2,956,259 |
| 2024-08-18 | 3.470 | 3.570 | 3.430 | 3.450 | 3.450 | 5,315,623 |
| 2024-08-15 | 3.470 | 3.530 | 3.420 | 3.470 | 3.470 | 1,427,059 |
| 2024-08-14 | 3.500 | 3.570 | 3.470 | 3.470 | 3.470 | 4,865,906 |
| 2024-08-13 | 3.610 | 3.650 | 3.370 | 3.500 | 3.500 | 7,755,659 |
| 2024-08-12 | 3.680 | 3.700 | 3.570 | 3.610 | 3.610 | 12,235,835 |
| 2024-08-11 | 3.530 | 3.750 | 3.530 | 3.680 | 3.680 | 11,428,153 |
| 2024-08-08 | 3.700 | 3.700 | 3.510 | 3.530 | 3.530 | 6,439,893 |
| 2024-08-07 | 3.380 | 3.710 | 3.320 | 3.700 | 3.700 | 30,361,833 |
| 2024-08-06 | 3.230 | 3.410 | 3.230 | 3.380 | 3.380 | 14,240,753 |
| 2024-08-05 | 3.560 | 3.560 | 3.080 | 3.230 | 3.230 | 30,417,293 |
| 2024-08-04 | 3.680 | 3.680 | 3.350 | 3.560 | 3.560 | 18,298,542 |
| 2024-08-01 | 3.760 | 3.830 | 3.660 | 3.680 | 3.680 | 37,816,252 |
| 2024-07-31 | 2.900 | 3.900 | 2.900 | 3.760 | 3.760 | 101,227,790 |
← NewerPage 9 of 9 · 540 trading days
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.