Digitize for Investment And Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.580	2.590	2.560	2.570	2.570	1,746,645
2026-07-21	2.570	2.600	2.550	2.560	2.560	1,890,842
2026-07-20	2.580	2.600	2.580	2.580	2.580	884,435
2026-07-19	2.600	2.610	2.570	2.580	2.580	936,899
2026-07-16	2.610	2.640	2.580	2.590	2.590	2,200,104
2026-07-15	2.640	2.640	2.600	2.600	2.600	2,332,923
2026-07-14	2.630	2.670	2.590	2.630	2.630	2,103,508
2026-07-13	2.650	2.650	2.600	2.620	2.620	727,514
2026-07-12	2.630	2.670	2.620	2.640	2.640	1,212,097
2026-07-09	2.590	2.640	2.570	2.620	2.620	752,431
2026-07-08	2.630	2.630	2.550	2.620	2.620	1,304,801
2026-07-07	2.660	2.660	2.580	2.620	2.620	941,744
2026-07-06	2.630	2.750	2.500	2.670	2.670	2,337,149
2026-07-05	2.510	2.630	2.510	2.630	2.630	1,678,568
2026-07-01	2.510	2.520	2.490	2.510	2.510	515,980
2026-06-30	2.490	2.520	2.470	2.510	2.510	395,002
2026-06-29	2.500	2.520	2.460	2.490	2.490	601,934
2026-06-28	2.550	2.590	2.480	2.500	2.500	618,763
2026-06-25	2.470	2.590	2.400	2.550	2.550	2,144,168
2026-06-24	2.570	2.570	2.470	2.470	2.470	2,107,988
2026-06-23	2.590	2.610	2.560	2.570	2.570	790,752
2026-06-22	2.600	2.630	2.580	2.590	2.590	763,490
2026-06-21	2.610	2.640	2.600	2.600	2.600	799,753
2026-06-17	2.620	2.650	2.590	2.610	2.610	1,033,365
2026-06-16	2.620	2.660	2.610	2.620	2.620	454,252
2026-06-15	2.660	2.660	2.610	2.620	2.620	459,677
2026-06-14	2.600	2.690	2.600	2.660	2.660	1,121,440
2026-06-11	2.630	2.630	2.570	2.600	2.600	1,485,292
2026-06-10	2.660	2.670	2.630	2.630	2.630	1,437,676
2026-06-09	2.650	2.690	2.630	2.660	2.660	1,374,823
2026-06-08	2.690	2.740	2.650	2.650	2.650	1,512,827
2026-06-07	2.620	2.740	2.620	2.690	2.690	2,274,752
2026-06-04	2.600	2.640	2.600	2.620	2.620	548,352
2026-06-03	2.620	2.650	2.600	2.600	2.600	1,346,679
2026-06-02	2.610	2.640	2.600	2.620	2.620	909,613
2026-06-01	2.640	2.670	2.600	2.610	2.610	1,017,898
2026-05-25	2.670	2.680	2.620	2.640	2.640	1,232,025
2026-05-24	2.600	2.700	2.600	2.670	2.670	1,388,822
2026-05-21	2.570	2.660	2.550	2.600	2.600	1,461,908
2026-05-20	2.660	2.660	2.560	2.570	2.570	1,258,950
2026-05-19	2.640	2.680	2.630	2.660	2.660	604,352
2026-05-18	2.690	2.700	2.630	2.640	2.640	1,457,539
2026-05-17	2.700	2.710	2.680	2.690	2.690	1,513,186
2026-05-14	2.680	2.710	2.670	2.700	2.700	1,601,018
2026-05-13	2.700	2.730	2.670	2.680	2.680	2,138,356
2026-05-12	2.700	2.750	2.700	2.700	2.700	2,274,164
2026-05-11	2.760	2.790	2.700	2.700	2.700	3,262,785
2026-05-10	2.830	2.830	2.760	2.760	2.760	2,449,351
2026-05-06	2.830	2.880	2.820	2.830	2.830	918,971
2026-05-05	2.820	2.860	2.820	2.830	2.830	545,128
2026-05-04	2.870	2.900	2.810	2.820	2.820	1,849,943
2026-05-03	2.890	2.920	2.850	2.870	2.870	1,156,263
2026-04-30	2.880	2.920	2.820	2.890	2.890	2,529,286
2026-04-29	2.860	3.000	2.860	2.880	2.880	2,990,139
2026-04-28	2.880	2.920	2.860	2.860	2.860	1,879,700
2026-04-27	2.890	2.900	2.870	2.880	2.880	387,914
2026-04-26	2.890	2.910	2.860	2.890	2.890	689,518
2026-04-23	2.930	2.930	2.870	2.890	2.890	981,703
2026-04-22	2.880	2.950	2.820	2.930	2.930	1,997,702
2026-04-21	2.770	2.900	2.710	2.880	2.880	1,914,501

← NewerPage 2 of 5 · 243 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.