Digitize for Investment And Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.000	2.000	1.900	1.950	1.950	591,350
2026-10-18	2.080	2.080	1.950	1.980	1.980	675,143
2026-10-15	2.070	2.080	2.030	2.050	2.050	207,646
2026-10-14	2.060	2.090	2.010	2.040	2.040	354,004
2026-10-13	2.130	2.130	2.020	2.050	2.050	763,531
2026-10-12	2.170	2.190	2.100	2.120	2.120	343,664
2026-10-11	2.200	2.210	2.160	2.170	2.170	313,431
2026-10-07	2.220	2.230	2.160	2.200	2.200	249,235
2026-10-06	2.200	2.230	2.170	2.190	2.190	287,825
2026-10-05	2.270	2.330	2.150	2.220	2.220	499,054
2026-10-04	2.180	2.260	2.180	2.250	2.250	344,223
2026-10-01	2.080	2.160	2.080	2.160	2.160	501,401
2026-09-30	2.140	2.150	2.040	2.060	2.060	1,392,856
2026-09-29	2.190	2.240	2.120	2.140	2.140	501,728
2026-09-28	2.250	2.250	2.110	2.190	2.190	763,687
2026-09-27	2.320	2.400	2.200	2.220	2.220	905,252
2026-09-24	2.420	2.420	2.300	2.310	2.310	1,021,208
2026-09-23	2.420	2.440	2.400	2.410	2.410	547,792
2026-09-22	2.440	2.450	2.420	2.430	2.430	380,172
2026-09-21	2.480	2.480	2.420	2.420	2.420	808,824
2026-09-20	2.490	2.500	2.430	2.460	2.460	772,921
2026-09-17	2.440	2.520	2.410	2.490	2.490	768,721
2026-09-16	2.470	2.470	2.390	2.420	2.420	1,396,938
2026-09-15	2.490	2.490	2.460	2.460	2.460	844,739
2026-09-14	2.520	2.530	2.470	2.480	2.480	1,052,716
2026-09-13	2.530	2.550	2.510	2.510	2.510	558,865
2026-09-10	2.540	2.560	2.510	2.520	2.520	833,185
2026-09-09	2.550	2.550	2.520	2.530	2.530	602,243
2026-09-08	2.570	2.600	2.520	2.540	2.540	1,105,374
2026-09-07	2.610	2.610	2.560	2.570	2.570	894,372
2026-09-06	2.540	2.640	2.500	2.620	2.620	2,889,027
2026-09-03	2.570	2.570	2.480	2.530	2.530	2,729,915
2026-09-02	2.560	2.580	2.540	2.560	2.560	524,736
2026-09-01	2.550	2.560	2.500	2.550	2.550	2,243,920
2026-08-31	2.580	2.600	2.530	2.540	2.540	649,425
2026-08-30	2.590	2.600	2.520	2.580	2.580	1,094,821
2026-08-26	2.550	2.590	2.530	2.560	2.560	615,184
2026-08-25	2.570	2.600	2.520	2.540	2.540	1,410,430
2026-08-24	2.620	2.620	2.570	2.580	2.580	1,503,126
2026-08-23	2.620	2.640	2.590	2.600	2.600	2,667,568
2026-08-20	2.620	2.660	2.590	2.600	2.600	1,779,690
2026-08-19	2.680	2.690	2.600	2.620	2.620	2,481,109
2026-08-18	2.700	2.710	2.670	2.680	2.680	816,363
2026-08-17	2.670	2.720	2.640	2.700	2.700	1,859,246
2026-08-16	2.640	2.680	2.630	2.670	2.670	924,201
2026-08-13	2.670	2.680	2.640	2.640	2.640	964,123
2026-08-12	2.690	2.730	2.650	2.670	2.670	1,096,258
2026-08-11	2.630	2.740	2.600	2.690	2.690	1,887,474
2026-08-10	2.650	2.660	2.610	2.630	2.630	1,626,004
2026-08-09	2.660	2.680	2.600	2.650	2.650	1,487,384
2026-08-06	2.710	2.720	2.660	2.660	2.660	1,398,862
2026-08-05	2.690	2.740	2.650	2.710	2.710	1,091,616
2026-08-04	2.710	2.750	2.620	2.690	2.690	1,125,039
2026-08-03	2.750	2.760	2.690	2.710	2.710	1,050,706
2026-08-02	2.650	2.770	2.620	2.750	2.750	1,594,531
2026-07-30	2.710	2.710	2.610	2.650	2.650	2,952,534
2026-07-29	2.760	2.760	2.660	2.710	2.710	1,772,936
2026-07-28	2.900	2.900	2.690	2.760	2.760	3,618,154
2026-07-27	2.710	2.820	2.700	2.820	2.820	6,424,564
2026-07-26	2.580	2.690	2.560	2.690	2.690	3,375,284

Page 1 of 2 · 64 trading daysOlder →

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.