Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-19 | 2.910 | 2.940 | 2.800 | 2.830 | 2.830 | 2,477,973 |
| 2025-01-16 | 2.830 | 2.930 | 2.810 | 2.930 | 2.930 | 3,171,886 |
| 2025-01-15 | 2.940 | 2.970 | 2.760 | 2.830 | 2.830 | 4,229,091 |
| 2025-01-14 | 2.720 | 2.940 | 2.690 | 2.890 | 2.890 | 6,634,317 |
| 2025-01-13 | 3.120 | 3.150 | 2.620 | 2.660 | 2.660 | 8,094,710 |
| 2025-01-12 | 3.330 | 3.370 | 3.050 | 3.090 | 3.090 | 3,918,282 |
| 2025-01-09 | 3.390 | 3.550 | 3.300 | 3.360 | 3.360 | 2,836,303 |
| 2025-01-08 | 3.410 | 3.450 | 3.340 | 3.370 | 3.370 | 810,151 |
| 2025-01-06 | 3.410 | 3.530 | 3.370 | 3.390 | 3.390 | 1,855,168 |
| 2025-01-05 | 3.490 | 3.500 | 3.390 | 3.410 | 3.410 | 1,187,312 |
| 2025-01-02 | 3.390 | 3.510 | 3.310 | 3.440 | 3.440 | 1,887,582 |
| 2024-12-31 | 3.240 | 3.350 | 3.200 | 3.350 | 3.350 | 1,914,299 |
| 2024-12-30 | 3.320 | 3.330 | 3.200 | 3.230 | 3.230 | 757,379 |
| 2024-12-29 | 3.380 | 3.390 | 3.300 | 3.340 | 3.340 | 1,197,010 |
| 2024-12-26 | 3.420 | 3.450 | 3.300 | 3.350 | 3.350 | 1,360,989 |
| 2024-12-25 | 3.350 | 3.490 | 3.350 | 3.460 | 3.460 | 2,150,244 |
| 2024-12-24 | 3.420 | 3.420 | 3.230 | 3.370 | 3.370 | 1,691,022 |
| 2024-12-23 | 3.550 | 3.560 | 3.360 | 3.410 | 3.410 | 1,121,194 |
| 2024-12-22 | 3.500 | 3.610 | 3.470 | 3.550 | 3.550 | 1,037,946 |
| 2024-12-19 | 3.520 | 3.530 | 3.350 | 3.510 | 3.510 | 692,734 |
| 2024-12-18 | 3.620 | 3.660 | 3.510 | 3.520 | 3.520 | 1,261,253 |
| 2024-12-17 | 3.660 | 3.730 | 3.610 | 3.620 | 3.620 | 2,672,791 |
| 2024-12-16 | 3.650 | 3.650 | 3.540 | 3.610 | 3.610 | 2,070,189 |
| 2024-12-15 | 3.620 | 3.740 | 3.420 | 3.660 | 3.660 | 5,937,037 |
| 2024-12-12 | 3.290 | 3.730 | 3.270 | 3.580 | 3.580 | 8,114,931 |
| 2024-12-11 | 3.350 | 3.400 | 3.180 | 3.240 | 3.240 | 2,703,411 |
| 2024-12-10 | 3.480 | 3.500 | 3.310 | 3.330 | 3.330 | 1,914,970 |
| 2024-12-09 | 3.450 | 3.580 | 3.370 | 3.480 | 3.480 | 3,498,494 |
| 2024-12-08 | 3.590 | 3.600 | 3.440 | 3.450 | 3.450 | 3,182,963 |
| 2024-12-05 | 3.640 | 3.740 | 3.600 | 3.600 | 3.600 | 3,807,742 |
| 2024-12-04 | 3.700 | 3.710 | 3.490 | 3.570 | 3.570 | 5,332,244 |
| 2024-12-03 | 3.750 | 3.760 | 3.620 | 3.690 | 3.690 | 4,199,754 |
| 2024-12-02 | 3.830 | 3.900 | 3.680 | 3.720 | 3.720 | 3,847,135 |
| 2024-12-01 | 3.690 | 3.820 | 3.600 | 3.800 | 3.800 | 3,824,618 |
| 2024-11-28 | 3.580 | 3.700 | 3.510 | 3.680 | 3.680 | 3,760,903 |
| 2024-11-27 | 3.700 | 3.750 | 3.580 | 3.610 | 3.610 | 4,607,959 |
| 2024-11-26 | 3.830 | 3.910 | 3.480 | 3.720 | 3.720 | 12,585,740 |
| 2024-11-25 | 3.840 | 3.930 | 3.720 | 3.810 | 3.810 | 8,054,877 |
| 2024-11-24 | 3.380 | 3.980 | 3.380 | 3.840 | 3.840 | 19,201,604 |
| 2024-11-21 | 3.020 | 3.370 | 3.000 | 3.350 | 3.350 | 12,818,426 |
| 2024-11-20 | 2.970 | 3.150 | 2.950 | 3.000 | 3.000 | 9,307,180 |
| 2024-11-19 | 2.980 | 3.000 | 2.920 | 2.950 | 2.950 | 1,211,864 |
| 2024-11-18 | 2.860 | 3.050 | 2.860 | 2.960 | 2.960 | 6,910,659 |
| 2024-11-17 | 2.870 | 2.920 | 2.820 | 2.880 | 2.880 | 3,588,772 |
| 2024-11-14 | 2.910 | 2.950 | 2.860 | 2.910 | 2.910 | 2,208,414 |
| 2024-11-13 | 3.000 | 3.030 | 2.890 | 2.910 | 2.910 | 8,300,279 |
| 2024-11-12 | 2.770 | 2.990 | 2.730 | 2.950 | 2.950 | 9,330,762 |
| 2024-11-11 | 2.830 | 2.830 | 2.730 | 2.740 | 2.740 | 3,520,262 |
| 2024-11-10 | 2.730 | 2.870 | 2.680 | 2.800 | 2.800 | 6,071,186 |
| 2024-11-07 | 2.660 | 2.680 | 2.600 | 2.640 | 2.640 | 1,880,825 |
| 2024-11-06 | 2.660 | 2.700 | 2.620 | 2.620 | 2.620 | 3,356,195 |
| 2024-11-05 | 2.630 | 2.770 | 2.600 | 2.640 | 2.640 | 4,807,924 |
| 2024-11-04 | 2.680 | 2.690 | 2.600 | 2.620 | 2.620 | 3,052,903 |
| 2024-11-03 | 2.610 | 2.730 | 2.610 | 2.640 | 2.640 | 5,422,396 |
| 2024-10-31 | 2.460 | 2.660 | 2.420 | 2.610 | 2.610 | 8,366,328 |
| 2024-10-30 | 2.490 | 2.670 | 2.420 | 2.460 | 2.460 | 13,456,879 |
| 2024-10-29 | 2.230 | 2.570 | 2.230 | 2.500 | 2.500 | 22,883,324 |
| 2024-10-28 | 2.200 | 2.270 | 2.150 | 2.200 | 2.200 | 8,232,419 |
| 2024-10-27 | 2.190 | 2.220 | 2.150 | 2.190 | 2.190 | 3,276,695 |
| 2024-10-24 | 2.190 | 2.240 | 2.110 | 2.150 | 2.150 | 6,677,045 |
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.