Digitize for Investment And Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.210	2.251	2.182	2.194	2.194	103,384
2024-01-21	2.258	2.258	2.196	2.210	2.210	129,798
2024-01-18	2.295	2.360	2.178	2.229	2.229	421,977
2024-01-17	2.145	2.258	2.114	2.243	2.243	569,379
2024-01-16	2.087	2.153	2.077	2.122	2.122	180,969
2024-01-15	2.137	2.186	2.073	2.087	2.087	485,553
2024-01-14	2.155	2.196	2.052	2.163	2.163	145,488
2024-01-11	2.155	2.206	2.073	2.143	2.143	182,163
2024-01-10	2.258	2.262	2.155	2.155	2.155	436,711
2024-01-09	2.258	2.258	2.157	2.223	2.223	426,786
2024-01-08	2.282	2.282	2.155	2.173	2.173	2,323,075
2024-01-04	2.026	2.091	2.011	2.075	2.075	490,158
2024-01-03	2.114	2.120	2.013	2.042	2.042	339,491
2024-01-02	2.161	2.161	2.011	2.059	2.059	309,496
2023-12-31	2.030	2.165	1.991	2.153	2.153	391,899
2023-12-28	2.206	2.206	2.013	2.030	2.030	534,819
2023-12-27	2.184	2.184	2.011	2.124	2.124	308,545
2023-12-26	2.266	2.288	2.061	2.130	2.130	805,763
2023-12-25	2.391	2.391	2.239	2.288	2.288	214,185
2023-12-24	2.500	2.514	2.208	2.217	2.217	495,980
2023-12-21	2.504	2.565	2.373	2.453	2.453	213,483
2023-12-20	2.607	2.656	2.362	2.565	2.565	333,205
2023-12-19	2.668	2.730	2.565	2.623	2.623	76,669
2023-12-18	2.748	2.748	2.627	2.707	2.707	234,698
2023-12-17	2.695	2.703	2.568	2.687	2.687	161,240
2023-12-14	2.416	2.697	2.360	2.697	2.697	855,813
2023-12-13	2.274	2.463	2.108	2.453	2.453	789,616
2023-12-12	2.508	2.555	2.268	2.321	2.321	742,655
2023-12-11	2.582	2.697	2.381	2.422	2.422	2,561,578
2023-12-10	2.299	2.453	2.231	2.453	2.453	619,074
2023-12-07	2.083	2.241	2.065	2.231	2.231	634,257
2023-12-06	2.013	2.067	1.970	2.038	2.038	187,245
2023-12-05	2.052	2.098	1.962	2.028	2.028	157,323
2023-12-04	2.046	2.046	1.950	1.993	1.993	104,130
2023-12-03	2.052	2.114	1.950	1.987	1.987	243,449
2023-11-30	2.114	2.196	1.940	2.132	2.132	436,687
2023-11-29	2.278	2.295	2.104	2.153	2.153	146,428
2023-11-28	2.217	2.278	2.056	2.208	2.208	370,538
2023-11-27	2.155	2.247	2.052	2.159	2.159	323,596
2023-11-26	2.276	2.299	2.155	2.171	2.171	422,893
2023-11-23	2.212	2.319	2.052	2.184	2.184	481,621
2023-11-22	1.929	2.137	1.847	2.137	2.137	404,977
2023-11-21	1.847	1.991	1.755	1.944	1.944	239,512
2023-11-20	1.849	1.979	1.745	1.876	1.876	258,739
2023-11-19	1.660	1.814	1.601	1.812	1.812	2,909,747
2023-11-16	1.504	1.660	1.504	1.650	1.650	3,094,979
2023-11-15	1.521	1.642	1.498	1.511	1.511	403,257
2023-11-14	1.619	1.701	1.435	1.664	1.664	610,703
2023-11-13	1.539	1.558	1.439	1.558	1.558	539,453
2023-11-12	1.416	1.416	1.416	1.416	1.416	545,753
2023-11-09	1.180	1.289	1.172	1.289	1.289	981,996
2023-11-08	1.164	1.270	1.164	1.172	1.172	2,818,758
2023-11-07	1.164	1.293	1.164	1.293	1.293	2,933
2023-11-06	1.164	1.293	1.164	1.293	1.293	804
2023-11-05	1.164	1.293	1.164	1.293	1.293	59,327
2023-11-02	1.164	1.293	1.164	1.293	1.293	5,477
2023-11-01	1.164	1.293	1.164	1.293	1.293	4,799
2023-10-31	1.164	1.293	1.164	1.293	1.293	50,382
2023-10-30	1.164	1.293	1.164	1.293	1.293	9,896
2023-10-29	1.164	1.293	1.164	1.293	1.293	5,218

← NewerPage 12 of 15 · 855 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.