Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 6.050 | 6.140 | 5.910 | 5.980 | 5.980 | 1,042,795 |
| 2025-07-23 | 5.850 | 6.100 | 5.740 | 6.090 | 6.090 | 3,061,756 |
| 2025-07-22 | 5.620 | 5.920 | 5.540 | 5.920 | 5.920 | 3,928,180 |
| 2025-07-21 | 5.600 | 5.700 | 5.400 | 5.640 | 5.640 | 3,590,112 |
| 2025-07-20 | 5.950 | 6.000 | 4.810 | 5.570 | 5.570 | 5,600,644 |
| 2025-07-17 | 5.700 | 5.940 | 5.620 | 5.920 | 5.920 | 1,799,797 |
| 2025-07-16 | 5.800 | 5.800 | 5.560 | 5.800 | 5.800 | 1,893,656 |
| 2025-07-15 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 1,176,146 |
| 2025-07-14 | 5.590 | 5.700 | 5.450 | 5.620 | 5.620 | 1,590,296 |
| 2025-07-13 | 5.550 | 5.700 | 5.380 | 5.630 | 5.630 | 1,858,884 |
| 2025-07-10 | 5.120 | 5.590 | 5.040 | 5.550 | 5.550 | 2,174,911 |
| 2025-07-09 | 5.200 | 5.220 | 5.030 | 5.040 | 5.040 | 743,764 |
| 2025-07-07 | 5.140 | 5.200 | 5.060 | 5.170 | 5.170 | 522,141 |
| 2025-07-06 | 5.230 | 5.300 | 5.100 | 5.110 | 5.110 | 869,182 |
| 2025-07-02 | 5.160 | 5.230 | 5.030 | 5.200 | 5.200 | 1,141,846 |
| 2025-07-01 | 5.070 | 5.160 | 5.000 | 5.130 | 5.130 | 601,703 |
| 2025-06-30 | 5.400 | 5.400 | 5.020 | 5.130 | 5.130 | 1,633,577 |
| 2025-06-29 | 5.300 | 5.470 | 5.170 | 5.430 | 5.430 | 905,335 |
| 2025-06-25 | 4.810 | 5.400 | 4.710 | 5.300 | 5.300 | 2,956,691 |
| 2025-06-24 | 4.550 | 4.840 | 4.550 | 4.810 | 4.810 | 1,284,885 |
| 2025-06-23 | 4.500 | 4.550 | 4.370 | 4.470 | 4.470 | 765,484 |
| 2025-06-22 | 4.490 | 4.550 | 4.270 | 4.500 | 4.500 | 599,908 |
| 2025-06-19 | 4.440 | 4.500 | 4.270 | 4.450 | 4.450 | 341,063 |
| 2025-06-18 | 4.250 | 4.480 | 4.100 | 4.440 | 4.440 | 656,373 |
| 2025-06-17 | 4.440 | 4.510 | 4.210 | 4.220 | 4.220 | 879,867 |
| 2025-06-16 | 4.610 | 4.790 | 4.370 | 4.430 | 4.430 | 690,378 |
| 2025-06-15 | 4.050 | 4.730 | 4.020 | 4.690 | 4.690 | 1,152,175 |
| 2025-06-12 | 4.920 | 4.930 | 4.640 | 4.750 | 4.750 | 2,358,033 |
| 2025-06-11 | 5.080 | 5.080 | 4.910 | 4.980 | 4.980 | 653,489 |
| 2025-06-10 | 5.100 | 5.150 | 4.950 | 5.080 | 5.080 | 2,725,040 |
| 2025-06-04 | 5.040 | 5.160 | 4.920 | 5.150 | 5.150 | 416,817 |
| 2025-06-03 | 5.040 | 5.070 | 4.870 | 5.050 | 5.050 | 1,359,370 |
| 2025-06-02 | 5.050 | 5.150 | 4.960 | 4.990 | 4.990 | 1,213,870 |
| 2025-06-01 | 5.130 | 5.160 | 5.020 | 5.050 | 5.050 | 625,414 |
| 2025-05-29 | 5.110 | 5.280 | 5.040 | 5.130 | 5.130 | 1,955,712 |
| 2025-05-28 | 4.920 | 5.190 | 4.790 | 5.090 | 5.090 | 4,891,816 |
| 2025-05-27 | 4.830 | 4.930 | 4.790 | 4.900 | 4.900 | 1,699,991 |
| 2025-05-26 | 4.890 | 5.500 | 4.860 | 4.870 | 4.870 | 4,940,419 |
| 2025-05-25 | 4.800 | 4.900 | 4.700 | 4.890 | 4.890 | 2,382,856 |
| 2025-05-22 | 4.860 | 4.900 | 4.720 | 4.800 | 4.800 | 1,291,391 |
| 2025-05-21 | 4.960 | 4.980 | 4.710 | 4.790 | 4.790 | 1,102,377 |
| 2025-05-20 | 4.750 | 5.000 | 4.750 | 4.960 | 4.960 | 3,540,481 |
| 2025-05-19 | 4.850 | 4.890 | 4.700 | 4.750 | 4.750 | 1,017,472 |
| 2025-05-18 | 5.060 | 5.100 | 4.880 | 4.890 | 4.890 | 1,229,813 |
| 2025-05-15 | 4.900 | 5.090 | 4.800 | 5.050 | 5.050 | 2,291,319 |
| 2025-05-14 | 4.930 | 4.930 | 4.590 | 4.890 | 4.890 | 4,239,494 |
| 2025-05-13 | 4.960 | 4.970 | 4.800 | 4.900 | 4.900 | 1,535,456 |
| 2025-05-12 | 4.880 | 4.980 | 4.830 | 4.900 | 4.900 | 1,622,793 |
| 2025-05-11 | 4.900 | 5.030 | 4.800 | 4.880 | 4.880 | 1,591,730 |
| 2025-05-08 | 4.900 | 4.950 | 4.800 | 4.880 | 4.880 | 1,583,252 |
| 2025-05-07 | 4.990 | 5.000 | 4.750 | 4.960 | 4.960 | 2,057,502 |
| 2025-05-06 | 4.700 | 5.000 | 4.660 | 5.000 | 5.000 | 2,568,907 |
| 2025-05-05 | 5.000 | 5.000 | 4.620 | 4.750 | 4.750 | 1,837,393 |
| 2025-05-04 | 4.950 | 5.570 | 4.770 | 4.920 | 4.920 | 3,504,791 |
| 2025-04-30 | 4.600 | 4.690 | 4.460 | 4.650 | 4.650 | 3,315,181 |
| 2025-04-29 | 4.590 | 4.590 | 4.450 | 4.580 | 4.580 | 1,371,081 |
| 2025-04-28 | 4.510 | 4.640 | 4.350 | 4.590 | 4.590 | 2,403,349 |
| 2025-04-27 | 4.380 | 4.570 | 4.370 | 4.530 | 4.530 | 3,471,680 |
| 2025-04-23 | 4.300 | 4.450 | 4.250 | 4.450 | 4.450 | 2,990,562 |
| 2025-04-22 | 4.200 | 4.300 | 4.110 | 4.250 | 4.250 | 1,894,092 |
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.