Digitize for Investment And Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.190 | 2.240 | 2.110 | 2.150 | 2.150 | 6,677,045 |
| 2024-10-23 | 2.200 | 2.230 | 2.170 | 2.180 | 2.180 | 5,659,216 |
| 2024-10-22 | 2.240 | 2.250 | 2.160 | 2.180 | 2.180 | 7,106,024 |
| 2024-10-21 | 2.230 | 2.290 | 2.170 | 2.230 | 2.230 | 8,313,856 |
| 2024-10-20 | 2.200 | 2.350 | 2.160 | 2.240 | 2.240 | 12,243,546 |
| 2024-10-17 | 2.230 | 2.270 | 2.180 | 2.210 | 2.210 | 7,866,107 |
| 2024-10-16 | 2.070 | 2.310 | 2.000 | 2.260 | 2.260 | 18,660,280 |
| 2024-10-15 | 1.930 | 2.070 | 1.890 | 2.050 | 2.050 | 10,867,062 |
| 2024-10-14 | 1.870 | 1.940 | 1.780 | 1.900 | 1.900 | 9,453,071 |
| 2024-10-13 | 1.960 | 1.960 | 1.810 | 1.820 | 1.820 | 13,142,335 |
| 2024-10-10 | 1.970 | 2.020 | 1.840 | 1.910 | 1.910 | 23,038,976 |
| 2024-10-09 | 1.640 | 1.940 | 1.640 | 1.940 | 1.940 | 36,355,160 |
| 2024-10-08 | 1.600 | 1.720 | 1.550 | 1.620 | 1.620 | 14,969,693 |
| 2024-10-07 | 1.580 | 1.670 | 1.540 | 1.600 | 1.600 | 8,474,630 |
| 2024-10-03 | 1.640 | 1.750 | 1.540 | 1.550 | 1.550 | 17,629,070 |
| 2024-10-02 | 1.590 | 1.790 | 1.560 | 1.620 | 1.620 | 26,233,220 |
| 2024-10-01 | 1.280 | 1.510 | 1.260 | 1.510 | 1.510 | 26,749,382 |
| 2024-09-30 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 1,217,516 |
| 2024-09-29 | 1.250 | 1.290 | 1.240 | 1.270 | 1.270 | 4,988,887 |
| 2024-09-26 | 1.280 | 1.290 | 1.240 | 1.250 | 1.250 | 3,164,889 |
| 2024-09-25 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 4,421,240 |
| 2024-09-24 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 3,635,211 |
| 2024-09-23 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 2,416,279 |
| 2024-09-22 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 2,421,766 |
| 2024-09-19 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 1,696,055 |
| 2024-09-18 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 1,692,117 |
| 2024-09-17 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 711,551 |
| 2024-09-16 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 1,372,843 |
| 2024-09-12 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 565,875 |
| 2024-09-11 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 1,582,108 |
| 2024-09-10 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 1,395,275 |
| 2024-09-09 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 1,044,091 |
| 2024-09-08 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 1,471,055 |
| 2024-09-05 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 2,609,376 |
| 2024-09-04 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 2,164,682 |
| 2024-09-03 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 3,512,573 |
| 2024-09-02 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 4,896,130 |
| 2024-09-01 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 3,435,081 |
| 2024-08-29 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 3,005,483 |
| 2024-08-28 | 1.380 | 1.410 | 1.270 | 1.390 | 1.390 | 13,288,773 |
| 2024-08-27 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 2,793,894 |
| 2024-08-26 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 1,406,204 |
| 2024-08-25 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 1,399,245 |
| 2024-08-22 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 2,310,332 |
| 2024-08-21 | 1.400 | 1.520 | 1.380 | 1.440 | 1.440 | 6,677,255 |
| 2024-08-20 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 2,267,689 |
| 2024-08-19 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 2,185,465 |
| 2024-08-18 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 1,379,724 |
| 2024-08-15 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 2,031,454 |
| 2024-08-14 | 1.410 | 1.430 | 1.390 | 1.390 | 1.390 | 1,321,854 |
| 2024-08-13 | 1.410 | 1.430 | 1.390 | 1.410 | 1.410 | 1,408,875 |
| 2024-08-12 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 1,410,347 |
| 2024-08-11 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 3,076,142 |
| 2024-08-08 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 2,575,697 |
| 2024-08-07 | 1.450 | 1.470 | 1.410 | 1.440 | 1.440 | 2,374,262 |
| 2024-08-06 | 1.390 | 1.480 | 1.390 | 1.440 | 1.440 | 4,494,511 |
| 2024-08-05 | 1.500 | 1.500 | 1.330 | 1.390 | 1.390 | 6,288,521 |
| 2024-08-04 | 1.590 | 1.590 | 1.460 | 1.510 | 1.510 | 4,767,116 |
| 2024-08-01 | 1.610 | 1.650 | 1.606 | 1.619 | 1.619 | 4,550,028 |
| 2024-07-31 | 1.550 | 1.628 | 1.531 | 1.604 | 1.604 | 4,983,433 |
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.