Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.010 | 5.350 | 4.930 | 5.010 | 5.010 | 315,961 |
| 2024-04-21 | 5.000 | 5.100 | 4.900 | 5.010 | 5.010 | 428,592 |
| 2024-04-18 | 4.960 | 5.420 | 4.910 | 5.000 | 5.000 | 887,135 |
| 2024-04-17 | 5.030 | 5.140 | 4.870 | 4.960 | 4.960 | 609,351 |
| 2024-04-16 | 5.080 | 5.220 | 4.880 | 5.030 | 5.030 | 165,499 |
| 2024-04-15 | 4.750 | 5.200 | 4.300 | 5.080 | 5.080 | 372,930 |
| 2024-04-08 | 4.910 | 5.000 | 4.580 | 4.750 | 4.750 | 108,300 |
| 2024-04-07 | 5.030 | 5.090 | 4.800 | 4.910 | 4.910 | 179,611 |
| 2024-04-04 | 5.150 | 5.270 | 4.920 | 5.030 | 5.030 | 131,408 |
| 2024-04-03 | 4.920 | 5.240 | 4.900 | 5.150 | 5.150 | 396,797 |
| 2024-04-02 | 4.930 | 5.200 | 4.750 | 4.920 | 4.920 | 239,224 |
| 2024-04-01 | 4.840 | 5.250 | 4.550 | 4.930 | 4.930 | 435,698 |
| 2024-03-31 | 4.600 | 5.060 | 4.570 | 4.840 | 4.840 | 333,543 |
| 2024-03-28 | 4.320 | 4.750 | 4.060 | 4.600 | 4.600 | 337,515 |
| 2024-03-27 | 4.440 | 4.760 | 4.000 | 4.320 | 4.320 | 190,845 |
| 2024-03-26 | 4.160 | 4.570 | 3.790 | 4.440 | 4.440 | 232,952 |
| 2024-03-25 | 3.970 | 4.230 | 3.580 | 4.160 | 4.160 | 330,246 |
| 2024-03-24 | 4.400 | 4.400 | 3.970 | 3.970 | 3.970 | 335,149 |
| 2024-03-21 | 4.800 | 4.800 | 4.370 | 4.410 | 4.410 | 388,637 |
| 2024-03-20 | 5.380 | 5.380 | 4.850 | 4.850 | 4.850 | 208,221 |
| 2024-03-19 | 5.750 | 6.000 | 5.180 | 5.380 | 5.380 | 309,407 |
| 2024-03-18 | 5.600 | 5.970 | 5.110 | 5.750 | 5.750 | 312,340 |
| 2024-03-17 | 5.230 | 5.610 | 5.230 | 5.600 | 5.600 | 532,352 |
| 2024-03-14 | 4.640 | 5.100 | 4.420 | 5.100 | 5.100 | 501,864 |
| 2024-03-13 | 4.380 | 4.740 | 4.000 | 4.640 | 4.640 | 341,210 |
| 2024-03-12 | 4.010 | 4.400 | 3.610 | 4.380 | 4.380 | 705,330 |
| 2024-03-11 | 3.810 | 4.190 | 3.800 | 4.010 | 4.010 | 600,600 |
| 2024-03-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 62,372 |
| 2024-03-07 | 3.240 | 3.470 | 3.240 | 3.470 | 3.470 | 210,801 |
| 2024-03-06 | 2.880 | 3.160 | 2.750 | 3.160 | 3.160 | 309,965 |
| 2024-03-05 | 2.620 | 2.880 | 2.510 | 2.880 | 2.880 | 277,347 |
| 2024-03-04 | 2.390 | 2.620 | 2.350 | 2.620 | 2.620 | 428,814 |
| 2024-03-03 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 62,786 |
| 2024-02-29 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 69,353 |
| 2024-02-28 | 2.015 | 2.217 | 1.958 | 1.987 | 1.987 | 544,169 |
| 2024-02-27 | 1.981 | 2.104 | 1.962 | 2.015 | 2.015 | 588,650 |
| 2024-02-26 | 2.028 | 2.028 | 1.890 | 1.981 | 1.981 | 291,214 |
| 2024-02-25 | 2.048 | 2.093 | 1.991 | 2.077 | 2.077 | 767,495 |
| 2024-02-22 | 2.036 | 2.108 | 1.962 | 2.048 | 2.048 | 1,046,698 |
| 2024-02-21 | 2.073 | 2.280 | 1.898 | 2.036 | 2.036 | 2,201,882 |
| 2024-02-20 | 2.073 | 2.130 | 2.056 | 2.073 | 2.073 | 28,407 |
| 2024-02-19 | 2.116 | 2.210 | 2.052 | 2.073 | 2.073 | 289,893 |
| 2024-02-18 | 2.065 | 2.217 | 1.989 | 2.116 | 2.116 | 211,373 |
| 2024-02-15 | 2.056 | 2.093 | 1.853 | 2.065 | 2.065 | 239,843 |
| 2024-02-14 | 2.083 | 2.098 | 2.052 | 2.056 | 2.056 | 141,058 |
| 2024-02-13 | 2.083 | 2.100 | 2.054 | 2.083 | 2.083 | 31,890 |
| 2024-02-12 | 2.083 | 2.102 | 2.054 | 2.083 | 2.083 | 56,604 |
| 2024-02-11 | 2.149 | 2.149 | 2.065 | 2.083 | 2.083 | 77,448 |
| 2024-02-08 | 2.067 | 2.155 | 2.052 | 2.153 | 2.153 | 369,296 |
| 2024-02-07 | 2.095 | 2.145 | 2.052 | 2.067 | 2.067 | 185,827 |
| 2024-02-06 | 2.161 | 2.165 | 2.054 | 2.095 | 2.095 | 146,326 |
| 2024-02-05 | 2.196 | 2.233 | 2.145 | 2.161 | 2.161 | 73,112 |
| 2024-02-04 | 2.196 | 2.254 | 2.147 | 2.196 | 2.196 | 157,815 |
| 2024-02-01 | 2.155 | 2.225 | 2.059 | 2.196 | 2.196 | 224,895 |
| 2024-01-31 | 2.217 | 2.254 | 2.011 | 2.155 | 2.155 | 275,685 |
| 2024-01-30 | 2.254 | 2.258 | 2.215 | 2.223 | 2.223 | 159,165 |
| 2024-01-29 | 2.258 | 2.262 | 2.210 | 2.219 | 2.219 | 109,665 |
| 2024-01-28 | 2.251 | 2.340 | 2.210 | 2.264 | 2.264 | 267,894 |
| 2024-01-24 | 2.256 | 2.256 | 2.190 | 2.219 | 2.219 | 94,794 |
| 2024-01-23 | 2.196 | 2.258 | 2.176 | 2.245 | 2.245 | 223,798 |
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.