Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.525 | 1.569 | 1.522 | 1.549 | 1.549 | 3,016,433 |
| 2024-07-29 | 1.546 | 1.555 | 1.521 | 1.525 | 1.525 | 1,388,276 |
| 2024-07-28 | 1.555 | 1.555 | 1.536 | 1.539 | 1.539 | 1,744,441 |
| 2024-07-24 | 1.567 | 1.579 | 1.530 | 1.536 | 1.536 | 2,032,689 |
| 2024-07-23 | 1.505 | 1.578 | 1.491 | 1.559 | 1.559 | 5,007,626 |
| 2024-07-22 | 1.500 | 1.517 | 1.491 | 1.493 | 1.493 | 1,340,552 |
| 2024-07-21 | 1.500 | 1.524 | 1.480 | 1.496 | 1.496 | 3,318,603 |
| 2024-07-18 | 1.469 | 1.532 | 1.461 | 1.494 | 1.494 | 4,233,718 |
| 2024-07-17 | 1.470 | 1.475 | 1.460 | 1.469 | 1.469 | 1,574,253 |
| 2024-07-16 | 1.484 | 1.498 | 1.461 | 1.469 | 1.469 | 1,987,858 |
| 2024-07-15 | 1.501 | 1.510 | 1.470 | 1.475 | 1.475 | 1,858,751 |
| 2024-07-14 | 1.510 | 1.530 | 1.440 | 1.501 | 1.501 | 2,906,871 |
| 2024-07-10 | 1.569 | 1.569 | 1.503 | 1.509 | 1.509 | 2,242,550 |
| 2024-07-09 | 1.588 | 1.590 | 1.540 | 1.549 | 1.549 | 1,530,307 |
| 2024-07-08 | 1.579 | 1.619 | 1.565 | 1.588 | 1.588 | 2,759,712 |
| 2024-07-07 | 1.625 | 1.637 | 1.575 | 1.579 | 1.579 | 4,083,946 |
| 2024-07-04 | 1.650 | 1.650 | 1.622 | 1.625 | 1.625 | 2,483,319 |
| 2024-07-03 | 1.652 | 1.677 | 1.640 | 1.647 | 1.647 | 2,198,734 |
| 2024-07-02 | 1.697 | 1.703 | 1.652 | 1.656 | 1.656 | 2,771,720 |
| 2024-07-01 | 1.690 | 1.730 | 1.685 | 1.690 | 1.690 | 4,576,338 |
| 2024-06-27 | 1.700 | 1.708 | 1.687 | 1.690 | 1.690 | 2,642,329 |
| 2024-06-26 | 1.710 | 1.723 | 1.696 | 1.700 | 1.700 | 2,146,032 |
| 2024-06-25 | 1.720 | 1.736 | 1.690 | 1.705 | 1.705 | 2,224,424 |
| 2024-06-24 | 1.711 | 1.769 | 1.707 | 1.714 | 1.714 | 7,653,808 |
| 2024-06-23 | 1.710 | 1.720 | 1.691 | 1.710 | 1.710 | 2,494,001 |
| 2024-06-13 | 1.700 | 1.725 | 1.687 | 1.693 | 1.693 | 1,445,176 |
| 2024-06-12 | 1.710 | 1.730 | 1.693 | 1.699 | 1.699 | 2,421,382 |
| 2024-06-11 | 1.709 | 1.788 | 1.680 | 1.693 | 1.693 | 5,036,368 |
| 2024-06-10 | 1.713 | 1.724 | 1.681 | 1.705 | 1.705 | 2,344,105 |
| 2024-06-09 | 1.756 | 1.774 | 1.680 | 1.687 | 1.687 | 2,546,859 |
| 2024-06-06 | 1.665 | 1.820 | 1.665 | 1.756 | 1.756 | 5,673,197 |
| 2024-06-05 | 1.710 | 1.739 | 1.635 | 1.655 | 1.655 | 1,688,743 |
| 2024-06-04 | 1.710 | 1.760 | 1.687 | 1.703 | 1.703 | 2,916,312 |
| 2024-06-03 | 1.830 | 1.837 | 1.680 | 1.738 | 1.738 | 4,535,607 |
| 2024-06-02 | 1.821 | 1.900 | 1.810 | 1.817 | 1.817 | 3,047,249 |
| 2024-05-30 | 1.910 | 1.940 | 1.790 | 1.860 | 1.860 | 5,092,259 |
| 2024-05-29 | 2.030 | 2.070 | 1.900 | 1.940 | 1.940 | 9,156,446 |
| 2024-05-28 | 1.740 | 2.090 | 1.660 | 2.030 | 2.030 | 14,931,974 |
| 2024-05-27 | 1.920 | 2.000 | 1.620 | 1.790 | 1.790 | 14,813,379 |
| 2024-05-26 | 1.990 | 2.250 | 1.990 | 1.990 | 1.990 | 17,444,324 |
| 2024-05-23 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 540,568 |
| 2024-05-22 | 3.010 | 3.100 | 2.950 | 3.090 | 3.090 | 44,080 |
| 2024-05-21 | 3.100 | 3.430 | 2.950 | 3.090 | 3.090 | 219,921 |
| 2024-05-20 | 3.270 | 3.310 | 3.020 | 3.120 | 3.120 | 151,260 |
| 2024-05-19 | 3.450 | 3.520 | 3.100 | 3.160 | 3.160 | 227,991 |
| 2024-05-16 | 3.050 | 3.340 | 3.000 | 3.230 | 3.230 | 156,443 |
| 2024-05-15 | 2.960 | 3.180 | 2.890 | 3.050 | 3.050 | 110,938 |
| 2024-05-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 127,937 |
| 2024-05-13 | 3.880 | 3.890 | 3.560 | 3.560 | 3.560 | 97,340 |
| 2024-05-12 | 4.230 | 4.430 | 3.940 | 3.950 | 3.950 | 261,966 |
| 2024-05-09 | 4.300 | 4.440 | 4.200 | 4.370 | 4.370 | 88,566 |
| 2024-05-08 | 4.350 | 4.690 | 4.150 | 4.450 | 4.450 | 219,808 |
| 2024-05-07 | 4.520 | 4.600 | 4.120 | 4.440 | 4.440 | 94,132 |
| 2024-05-02 | 4.550 | 4.680 | 4.250 | 4.460 | 4.460 | 39,638 |
| 2024-05-01 | 4.280 | 4.700 | 4.280 | 4.520 | 4.520 | 154,936 |
| 2024-04-30 | 4.350 | 4.850 | 4.100 | 4.280 | 4.280 | 225,562 |
| 2024-04-29 | 4.410 | 4.570 | 4.050 | 4.410 | 4.410 | 45,154 |
| 2024-04-28 | 5.000 | 5.080 | 4.410 | 4.420 | 4.420 | 310,711 |
| 2024-04-24 | 4.800 | 5.080 | 4.610 | 4.890 | 4.890 | 45,897 |
| 2024-04-23 | 5.010 | 5.080 | 4.620 | 4.800 | 4.800 | 186,573 |
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.