Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.000 | 8.380 | 7.940 | 8.320 | 8.320 | 689,697 |
| 2025-10-20 | 8.030 | 8.100 | 7.850 | 8.090 | 8.090 | 1,135,514 |
| 2025-10-19 | 8.120 | 8.120 | 7.900 | 8.030 | 8.030 | 355,651 |
| 2025-10-16 | 8.020 | 8.180 | 7.910 | 8.110 | 8.110 | 977,154 |
| 2025-10-15 | 7.940 | 8.200 | 7.800 | 8.030 | 8.030 | 866,620 |
| 2025-10-14 | 7.790 | 8.000 | 7.570 | 7.940 | 7.940 | 900,741 |
| 2025-10-13 | 7.500 | 7.900 | 7.420 | 7.850 | 7.850 | 1,262,204 |
| 2025-10-12 | 7.400 | 7.540 | 7.310 | 7.520 | 7.520 | 655,165 |
| 2025-10-08 | 7.690 | 7.690 | 7.170 | 7.350 | 7.350 | 504,630 |
| 2025-10-07 | 7.740 | 7.760 | 7.560 | 7.600 | 7.600 | 597,278 |
| 2025-10-06 | 7.630 | 7.760 | 7.540 | 7.740 | 7.740 | 1,117,845 |
| 2025-10-05 | 7.590 | 7.770 | 7.400 | 7.750 | 7.750 | 845,679 |
| 2025-10-02 | 7.430 | 7.630 | 7.400 | 7.600 | 7.600 | 862,295 |
| 2025-10-01 | 7.740 | 7.770 | 7.410 | 7.440 | 7.440 | 557,645 |
| 2025-09-30 | 7.670 | 7.770 | 7.550 | 7.740 | 7.740 | 739,941 |
| 2025-09-29 | 7.690 | 7.770 | 7.590 | 7.670 | 7.670 | 797,379 |
| 2025-09-28 | 7.500 | 7.700 | 7.300 | 7.690 | 7.690 | 1,081,033 |
| 2025-09-25 | 7.500 | 7.560 | 7.400 | 7.440 | 7.440 | 572,444 |
| 2025-09-24 | 7.500 | 7.500 | 7.370 | 7.490 | 7.490 | 365,713 |
| 2025-09-23 | 7.500 | 7.600 | 7.380 | 7.500 | 7.500 | 1,241,672 |
| 2025-09-22 | 7.490 | 7.500 | 7.320 | 7.490 | 7.490 | 1,139,347 |
| 2025-09-21 | 7.160 | 7.450 | 7.110 | 7.420 | 7.420 | 2,150,362 |
| 2025-09-18 | 6.920 | 7.400 | 6.600 | 7.040 | 7.040 | 2,211,808 |
| 2025-09-17 | 6.300 | 6.940 | 6.220 | 6.930 | 6.930 | 627,082 |
| 2025-09-16 | 6.760 | 6.760 | 6.060 | 6.700 | 6.700 | 701,501 |
| 2025-09-15 | 6.770 | 6.800 | 6.580 | 6.680 | 6.680 | 339,505 |
| 2025-09-14 | 6.790 | 6.800 | 6.620 | 6.780 | 6.780 | 253,376 |
| 2025-09-11 | 6.720 | 6.800 | 6.500 | 6.790 | 6.790 | 2,743,362 |
| 2025-09-10 | 6.830 | 6.830 | 6.600 | 6.650 | 6.650 | 409,962 |
| 2025-09-09 | 6.700 | 6.900 | 6.550 | 6.780 | 6.780 | 1,034,616 |
| 2025-09-08 | 6.770 | 6.790 | 6.510 | 6.660 | 6.660 | 543,920 |
| 2025-09-07 | 6.750 | 6.900 | 6.610 | 6.770 | 6.770 | 666,770 |
| 2025-09-03 | 6.800 | 6.800 | 6.630 | 6.710 | 6.710 | 154,051 |
| 2025-09-02 | 6.880 | 6.880 | 6.600 | 6.790 | 6.790 | 413,096 |
| 2025-09-01 | 6.890 | 6.890 | 6.720 | 6.740 | 6.740 | 678,226 |
| 2025-08-31 | 6.810 | 6.900 | 6.680 | 6.890 | 6.890 | 349,258 |
| 2025-08-28 | 6.790 | 6.840 | 6.610 | 6.830 | 6.830 | 372,648 |
| 2025-08-27 | 6.640 | 6.800 | 6.600 | 6.770 | 6.770 | 293,834 |
| 2025-08-26 | 6.710 | 6.900 | 6.600 | 6.640 | 6.640 | 913,682 |
| 2025-08-25 | 6.850 | 6.900 | 6.700 | 6.780 | 6.780 | 244,770 |
| 2025-08-24 | 6.870 | 6.890 | 6.710 | 6.830 | 6.830 | 407,402 |
| 2025-08-21 | 6.800 | 6.880 | 6.600 | 6.870 | 6.870 | 763,688 |
| 2025-08-20 | 6.800 | 6.900 | 6.600 | 6.780 | 6.780 | 264,483 |
| 2025-08-19 | 6.910 | 6.910 | 6.730 | 6.810 | 6.810 | 471,665 |
| 2025-08-18 | 6.970 | 6.970 | 6.840 | 6.910 | 6.910 | 520,966 |
| 2025-08-17 | 6.980 | 6.980 | 6.760 | 6.970 | 6.970 | 323,823 |
| 2025-08-14 | 6.890 | 7.000 | 6.700 | 6.990 | 6.990 | 429,313 |
| 2025-08-13 | 6.700 | 6.910 | 6.660 | 6.900 | 6.900 | 1,272,339 |
| 2025-08-12 | 6.780 | 6.780 | 6.650 | 6.690 | 6.690 | 232,660 |
| 2025-08-11 | 6.740 | 6.800 | 6.590 | 6.790 | 6.790 | 891,948 |
| 2025-08-10 | 6.690 | 6.740 | 6.540 | 6.740 | 6.740 | 529,801 |
| 2025-08-07 | 6.660 | 6.720 | 6.510 | 6.580 | 6.580 | 1,338,351 |
| 2025-08-06 | 6.720 | 6.770 | 6.500 | 6.660 | 6.660 | 1,389,416 |
| 2025-08-05 | 6.880 | 6.920 | 6.550 | 6.720 | 6.720 | 1,562,742 |
| 2025-08-04 | 6.650 | 8.000 | 6.650 | 6.900 | 6.900 | 3,320,643 |
| 2025-08-03 | 6.390 | 6.850 | 6.210 | 6.800 | 6.800 | 3,093,085 |
| 2025-07-31 | 5.860 | 6.390 | 5.850 | 6.390 | 6.390 | 4,068,610 |
| 2025-07-30 | 6.110 | 6.110 | 5.720 | 5.800 | 5.800 | 1,096,553 |
| 2025-07-29 | 6.140 | 6.140 | 5.910 | 6.130 | 6.130 | 981,703 |
| 2025-07-28 | 5.920 | 6.170 | 5.910 | 6.030 | 6.030 | 2,081,849 |
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.