Digitize for Investment And Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.800	2.830	2.720	2.770	2.770	1,922,096
2026-04-19	2.840	2.850	2.790	2.800	2.800	1,978,988
2026-04-16	2.880	2.900	2.830	2.840	2.840	1,517,003
2026-04-15	2.970	3.000	2.830	2.880	2.880	2,410,384
2026-04-14	2.830	2.970	2.730	2.970	2.970	3,009,332
2026-04-09	2.940	2.970	2.830	2.830	2.830	1,720,901
2026-04-08	2.940	3.080	2.910	2.940	2.940	5,241,357
2026-04-07	2.800	2.940	2.800	2.940	2.940	719,514
2026-04-06	2.670	2.800	2.660	2.800	2.800	2,116,431
2026-04-05	2.680	2.690	2.560	2.670	2.670	1,106,662
2026-04-02	2.680	2.710	2.640	2.680	2.680	936,498
2026-04-01	2.680	2.760	2.650	2.680	2.680	635,019
2026-03-31	2.640	2.740	2.640	2.680	2.680	1,500,470
2026-03-30	2.740	2.760	2.610	2.640	2.640	1,673,427
2026-03-29	2.780	2.780	2.700	2.740	2.740	704,174
2026-03-26	2.810	2.830	2.770	2.780	2.780	1,132,812
2026-03-25	2.800	2.840	2.790	2.810	2.810	1,032,286
2026-03-24	2.780	2.850	2.780	2.800	2.800	1,552,551
2026-03-18	2.780	2.900	2.770	2.780	2.780	2,326,024
2026-03-17	2.790	2.840	2.770	2.780	2.780	2,055,760
2026-03-16	2.880	2.900	2.780	2.790	2.790	1,094,811
2026-03-15	2.910	2.940	2.850	2.880	2.880	754,959
2026-03-12	2.910	2.960	2.890	2.910	2.910	1,244,221
2026-03-11	2.930	2.990	2.900	2.910	2.910	815,538
2026-03-10	2.900	3.000	2.900	2.930	2.930	621,371
2026-03-09	2.930	2.980	2.880	2.900	2.900	1,055,723
2026-03-08	3.070	3.130	2.920	2.930	2.930	2,887,742
2026-03-05	3.060	3.100	3.000	3.070	3.070	453,503
2026-03-04	3.080	3.170	3.000	3.060	3.060	833,583
2026-03-03	3.180	3.290	3.060	3.080	3.080	601,504
2026-03-02	3.030	3.180	3.030	3.180	3.180	1,075,173
2026-03-01	3.170	3.170	3.020	3.030	3.030	609,385
2026-02-26	3.280	3.290	3.150	3.170	3.170	818,944
2026-02-25	3.380	3.380	3.240	3.280	3.280	366,967
2026-02-24	3.550	3.650	3.380	3.380	3.380	1,224,770
2026-02-23	3.530	3.680	3.440	3.550	3.550	968,652
2026-02-22	3.710	3.780	3.530	3.530	3.530	926,952
2026-02-19	3.850	3.890	3.660	3.710	3.710	1,044,024
2026-02-18	3.840	3.880	3.830	3.850	3.850	1,434,820
2026-02-17	3.880	3.890	3.830	3.840	3.840	1,136,985
2026-02-16	3.890	3.940	3.860	3.880	3.880	680,564
2026-02-15	3.890	3.930	3.880	3.890	3.890	859,121
2026-02-12	3.850	3.930	3.850	3.890	3.890	535,422
2026-02-11	3.920	3.960	3.840	3.850	3.850	1,086,180
2026-02-10	3.950	3.990	3.910	3.920	3.920	435,832
2026-02-09	3.980	4.020	3.900	3.950	3.950	521,292
2026-02-08	3.990	4.020	3.920	3.980	3.980	559,469
2026-02-05	3.960	4.000	3.870	3.990	3.990	1,335,565
2026-02-04	3.930	3.980	3.900	3.960	3.960	638,000
2026-02-03	3.850	4.000	3.820	3.930	3.930	1,152,729
2026-02-02	3.980	4.060	3.810	3.850	3.850	1,131,543
2026-02-01	4.030	4.070	3.830	3.980	3.980	799,677
2026-01-28	4.020	4.150	3.900	4.030	4.030	496,749
2026-01-27	4.180	4.290	3.990	4.020	4.020	906,948
2026-01-26	4.390	4.390	4.180	4.180	4.180	1,447,229
2026-01-25	4.620	4.650	4.390	4.390	4.390	1,191,180
2026-01-22	4.580	4.750	4.570	4.620	4.620	558,715
2026-01-21	4.370	4.580	4.300	4.580	4.580	997,655
2026-01-20	4.170	4.370	4.170	4.370	4.370	166,492
2026-01-19	3.980	4.170	3.980	4.170	4.170	511,910

← NewerPage 3 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.