Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 4.220 | 4.300 | 4.060 | 4.160 | 4.160 | 2,421,354 |
| 2025-04-16 | 4.130 | 4.440 | 3.900 | 4.200 | 4.200 | 5,452,315 |
| 2025-04-15 | 3.770 | 4.170 | 3.680 | 4.140 | 4.140 | 3,487,271 |
| 2025-04-14 | 3.620 | 3.760 | 3.620 | 3.750 | 3.750 | 2,736,561 |
| 2025-04-13 | 3.660 | 3.790 | 3.540 | 3.600 | 3.600 | 6,273,686 |
| 2025-04-10 | 3.560 | 3.760 | 3.550 | 3.670 | 3.670 | 3,831,656 |
| 2025-04-09 | 3.600 | 3.630 | 3.430 | 3.550 | 3.550 | 1,831,589 |
| 2025-04-08 | 3.630 | 3.750 | 3.600 | 3.600 | 3.600 | 3,347,418 |
| 2025-04-07 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 1,233,529 |
| 2025-04-06 | 3.440 | 3.600 | 3.350 | 3.580 | 3.580 | 1,225,234 |
| 2025-04-03 | 3.540 | 3.690 | 3.300 | 3.590 | 3.590 | 3,430,895 |
| 2025-03-27 | 3.450 | 3.600 | 3.440 | 3.540 | 3.540 | 3,011,698 |
| 2025-03-26 | 3.380 | 3.540 | 3.330 | 3.420 | 3.420 | 3,546,049 |
| 2025-03-25 | 3.350 | 3.390 | 3.240 | 3.380 | 3.380 | 1,434,351 |
| 2025-03-24 | 3.330 | 3.430 | 3.180 | 3.280 | 3.280 | 1,910,591 |
| 2025-03-23 | 3.160 | 3.380 | 3.160 | 3.280 | 3.280 | 3,108,513 |
| 2025-03-20 | 3.050 | 3.200 | 3.050 | 3.170 | 3.170 | 1,692,435 |
| 2025-03-19 | 3.090 | 3.180 | 3.050 | 3.070 | 3.070 | 2,792,112 |
| 2025-03-18 | 3.200 | 3.310 | 3.000 | 3.080 | 3.080 | 3,385,335 |
| 2025-03-17 | 3.180 | 3.250 | 3.110 | 3.240 | 3.240 | 2,660,995 |
| 2025-03-16 | 3.030 | 3.200 | 2.970 | 3.180 | 3.180 | 4,059,143 |
| 2025-03-13 | 3.030 | 3.030 | 2.950 | 3.020 | 3.020 | 3,998,659 |
| 2025-03-12 | 2.940 | 3.000 | 2.830 | 3.000 | 3.000 | 3,774,450 |
| 2025-03-11 | 2.830 | 2.950 | 2.730 | 2.940 | 2.940 | 3,271,225 |
| 2025-03-10 | 2.900 | 3.030 | 2.800 | 2.830 | 2.830 | 5,293,588 |
| 2025-03-09 | 2.780 | 3.000 | 2.780 | 2.900 | 2.900 | 5,228,900 |
| 2025-03-06 | 2.810 | 2.910 | 2.760 | 2.780 | 2.780 | 3,170,484 |
| 2025-03-05 | 2.710 | 2.800 | 2.650 | 2.800 | 2.800 | 5,328,637 |
| 2025-03-04 | 2.800 | 2.820 | 2.610 | 2.700 | 2.700 | 3,383,079 |
| 2025-03-03 | 2.710 | 2.850 | 2.710 | 2.820 | 2.820 | 4,258,578 |
| 2025-03-02 | 2.530 | 2.730 | 2.480 | 2.710 | 2.710 | 3,070,889 |
| 2025-02-27 | 2.500 | 2.520 | 2.410 | 2.510 | 2.510 | 1,163,494 |
| 2025-02-26 | 2.490 | 2.500 | 2.400 | 2.500 | 2.500 | 1,139,669 |
| 2025-02-25 | 2.480 | 2.510 | 2.440 | 2.460 | 2.460 | 800,461 |
| 2025-02-24 | 2.520 | 2.520 | 2.400 | 2.480 | 2.480 | 3,157,503 |
| 2025-02-23 | 2.590 | 2.590 | 2.470 | 2.500 | 2.500 | 2,924,112 |
| 2025-02-20 | 2.580 | 2.600 | 2.520 | 2.570 | 2.570 | 787,236 |
| 2025-02-19 | 2.580 | 2.610 | 2.560 | 2.560 | 2.560 | 816,975 |
| 2025-02-18 | 2.630 | 2.630 | 2.560 | 2.580 | 2.580 | 495,969 |
| 2025-02-17 | 2.630 | 2.660 | 2.560 | 2.590 | 2.590 | 924,091 |
| 2025-02-16 | 2.700 | 2.730 | 2.630 | 2.630 | 2.630 | 3,739,620 |
| 2025-02-13 | 2.650 | 2.710 | 2.600 | 2.690 | 2.690 | 2,143,708 |
| 2025-02-12 | 2.650 | 2.710 | 2.560 | 2.640 | 2.640 | 2,145,598 |
| 2025-02-11 | 2.600 | 2.780 | 2.580 | 2.660 | 2.660 | 3,900,278 |
| 2025-02-10 | 2.640 | 2.650 | 2.580 | 2.600 | 2.600 | 1,302,697 |
| 2025-02-09 | 2.620 | 2.720 | 2.520 | 2.630 | 2.630 | 2,318,213 |
| 2025-02-06 | 2.750 | 2.750 | 2.310 | 2.590 | 2.590 | 3,924,683 |
| 2025-02-05 | 2.760 | 2.760 | 2.660 | 2.680 | 2.680 | 2,468,943 |
| 2025-02-04 | 2.800 | 2.850 | 2.730 | 2.760 | 2.760 | 1,304,834 |
| 2025-02-03 | 2.750 | 2.900 | 2.750 | 2.790 | 2.790 | 1,372,949 |
| 2025-02-02 | 2.860 | 2.900 | 2.700 | 2.730 | 2.730 | 1,094,707 |
| 2025-01-30 | 2.990 | 2.990 | 2.660 | 2.850 | 2.850 | 2,061,821 |
| 2025-01-29 | 2.820 | 3.050 | 2.810 | 2.980 | 2.980 | 3,586,166 |
| 2025-01-28 | 3.040 | 3.090 | 2.780 | 2.830 | 2.830 | 4,295,077 |
| 2025-01-27 | 3.200 | 3.300 | 2.900 | 2.990 | 2.990 | 3,766,964 |
| 2025-01-26 | 3.100 | 3.240 | 3.060 | 3.200 | 3.200 | 2,316,642 |
| 2025-01-23 | 3.190 | 3.200 | 3.070 | 3.150 | 3.150 | 2,212,875 |
| 2025-01-22 | 3.050 | 3.210 | 3.050 | 3.190 | 3.190 | 4,535,593 |
| 2025-01-21 | 2.790 | 3.150 | 2.790 | 3.040 | 3.040 | 7,898,168 |
| 2025-01-20 | 2.860 | 2.890 | 2.740 | 2.770 | 2.770 | 3,234,664 |
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.