Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 4.020 | 4.090 | 3.820 | 3.980 | 3.980 | 478,627 |
| 2026-01-15 | 4.180 | 4.180 | 3.980 | 4.020 | 4.020 | 413,005 |
| 2026-01-14 | 4.380 | 4.400 | 4.170 | 4.180 | 4.180 | 505,514 |
| 2026-01-13 | 4.500 | 4.510 | 4.280 | 4.380 | 4.380 | 785,100 |
| 2026-01-12 | 4.540 | 4.590 | 4.480 | 4.500 | 4.500 | 695,133 |
| 2026-01-11 | 4.640 | 4.640 | 4.520 | 4.540 | 4.540 | 434,349 |
| 2026-01-08 | 4.570 | 4.670 | 4.500 | 4.640 | 4.640 | 652,224 |
| 2026-01-06 | 4.570 | 4.610 | 4.500 | 4.570 | 4.570 | 538,887 |
| 2026-01-05 | 4.610 | 4.740 | 4.500 | 4.570 | 4.570 | 788,103 |
| 2026-01-04 | 4.820 | 4.820 | 4.580 | 4.610 | 4.610 | 1,912,568 |
| 2025-12-31 | 5.070 | 5.070 | 4.820 | 4.820 | 4.820 | 530,159 |
| 2025-12-30 | 5.400 | 5.440 | 5.010 | 5.070 | 5.070 | 1,556,132 |
| 2025-12-29 | 5.590 | 5.590 | 5.380 | 5.400 | 5.400 | 807,272 |
| 2025-12-28 | 5.780 | 5.780 | 5.500 | 5.590 | 5.590 | 972,454 |
| 2025-12-25 | 5.530 | 6.450 | 5.530 | 5.780 | 5.780 | 1,916,034 |
| 2025-12-24 | 6.080 | 6.080 | 5.350 | 5.530 | 5.530 | 2,069,038 |
| 2025-12-23 | 5.340 | 6.270 | 5.340 | 6.080 | 6.080 | 2,598,385 |
| 2025-12-22 | 4.450 | 5.340 | 4.450 | 5.340 | 5.340 | 2,878,298 |
| 2025-12-21 | 4.560 | 4.600 | 4.420 | 4.450 | 4.450 | 975,565 |
| 2025-12-18 | 4.550 | 4.600 | 4.510 | 4.560 | 4.560 | 622,567 |
| 2025-12-17 | 4.520 | 4.620 | 4.500 | 4.550 | 4.550 | 693,332 |
| 2025-12-16 | 4.610 | 4.670 | 4.500 | 4.520 | 4.520 | 787,605 |
| 2025-12-15 | 4.700 | 4.700 | 4.500 | 4.610 | 4.610 | 727,100 |
| 2025-12-14 | 4.840 | 4.840 | 4.680 | 4.700 | 4.700 | 1,162,377 |
| 2025-12-11 | 4.930 | 4.950 | 4.810 | 4.840 | 4.840 | 1,129,739 |
| 2025-12-10 | 5.010 | 5.140 | 4.800 | 4.930 | 4.930 | 1,424,020 |
| 2025-12-09 | 5.170 | 5.170 | 4.920 | 5.010 | 5.010 | 665,128 |
| 2025-12-08 | 5.280 | 5.280 | 5.040 | 5.170 | 5.170 | 698,103 |
| 2025-12-07 | 5.200 | 5.300 | 4.990 | 5.280 | 5.280 | 1,519,322 |
| 2025-12-04 | 5.240 | 5.400 | 5.100 | 5.200 | 5.200 | 824,215 |
| 2025-12-03 | 4.930 | 5.830 | 4.930 | 5.240 | 5.240 | 5,161,787 |
| 2025-12-02 | 5.080 | 5.390 | 4.530 | 4.930 | 4.930 | 7,605,038 |
| 2025-12-01 | 6.350 | 6.350 | 5.080 | 5.080 | 5.080 | 3,482,899 |
| 2025-11-27 | 7.950 | 8.040 | 7.700 | 7.930 | 7.930 | 2,628,263 |
| 2025-11-26 | 8.240 | 8.580 | 7.600 | 7.880 | 7.880 | 1,011,741 |
| 2025-11-25 | 8.850 | 8.890 | 8.160 | 8.220 | 8.220 | 876,478 |
| 2025-11-24 | 8.750 | 8.970 | 8.530 | 8.950 | 8.950 | 1,191,911 |
| 2025-11-23 | 8.260 | 8.790 | 8.170 | 8.790 | 8.790 | 1,291,595 |
| 2025-11-20 | 7.960 | 8.480 | 7.870 | 8.480 | 8.480 | 2,483,764 |
| 2025-11-19 | 7.950 | 8.070 | 7.870 | 7.970 | 7.970 | 297,060 |
| 2025-11-18 | 8.120 | 8.120 | 7.860 | 7.890 | 7.890 | 292,259 |
| 2025-11-17 | 7.950 | 8.280 | 7.930 | 8.000 | 8.000 | 783,883 |
| 2025-11-16 | 8.180 | 8.190 | 7.970 | 7.990 | 7.990 | 481,165 |
| 2025-11-13 | 7.850 | 8.200 | 7.800 | 8.200 | 8.200 | 1,468,968 |
| 2025-11-12 | 8.130 | 8.170 | 7.800 | 7.850 | 7.850 | 444,035 |
| 2025-11-11 | 8.180 | 8.180 | 7.920 | 8.120 | 8.120 | 1,257,087 |
| 2025-11-10 | 8.440 | 8.490 | 8.070 | 8.100 | 8.100 | 977,288 |
| 2025-11-09 | 8.600 | 8.730 | 7.650 | 8.390 | 8.390 | 1,619,368 |
| 2025-11-06 | 7.950 | 8.790 | 7.820 | 8.520 | 8.520 | 4,799,729 |
| 2025-11-05 | 7.890 | 7.950 | 7.800 | 7.950 | 7.950 | 2,077,604 |
| 2025-11-04 | 7.740 | 7.910 | 7.650 | 7.900 | 7.900 | 936,134 |
| 2025-11-03 | 7.740 | 7.790 | 7.640 | 7.690 | 7.690 | 320,379 |
| 2025-11-02 | 7.820 | 7.850 | 7.710 | 7.770 | 7.770 | 489,390 |
| 2025-10-30 | 7.860 | 7.880 | 7.660 | 7.870 | 7.870 | 852,638 |
| 2025-10-29 | 7.700 | 7.880 | 7.520 | 7.880 | 7.880 | 1,002,912 |
| 2025-10-28 | 7.890 | 7.910 | 7.620 | 7.890 | 7.890 | 1,186,472 |
| 2025-10-27 | 7.760 | 7.970 | 7.550 | 7.960 | 7.960 | 946,499 |
| 2025-10-26 | 8.200 | 8.290 | 7.700 | 7.760 | 7.760 | 2,347,448 |
| 2025-10-23 | 8.330 | 8.340 | 8.010 | 8.060 | 8.060 | 661,943 |
| 2025-10-22 | 8.180 | 8.570 | 8.070 | 8.320 | 8.320 | 700,072 |
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.