E-finance For Digital and Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	24.000	24.000	23.400	23.710	23.710	1,931,428
2026-10-15	23.800	24.500	23.350	24.340	24.340	1,544,959
2026-10-14	23.610	24.100	23.250	23.840	23.840	1,138,669
2026-10-13	24.000	24.230	22.880	23.610	23.610	3,782,377
2026-10-12	24.400	24.420	23.710	24.100	24.100	1,912,643
2026-10-11	25.230	25.250	24.410	24.500	24.500	2,567,207
2026-10-07	24.840	25.370	24.250	25.230	25.230	4,778,640
2026-10-06	24.240	24.890	24.150	24.790	24.790	6,361,938
2026-10-05	24.000	24.300	23.610	24.220	24.220	3,978,547
2026-10-04	23.400	23.990	23.050	23.990	23.990	4,893,999
2026-10-01	22.250	23.500	22.230	23.400	23.400	2,077,978
2026-09-30	22.100	22.500	21.500	22.220	22.220	3,090,697
2026-09-29	22.000	22.620	22.000	22.590	22.590	1,250,862
2026-09-28	22.830	23.000	20.200	22.000	22.000	2,915,710
2026-09-27	23.000	23.280	22.800	22.920	22.920	1,192,957
2026-09-24	23.290	23.300	22.500	22.980	22.980	2,493,805
2026-09-23	23.010	23.590	22.850	23.320	23.320	2,129,664
2026-09-22	23.290	23.290	22.650	22.970	22.970	2,741,083
2026-09-21	23.270	23.500	22.900	22.900	22.900	2,445,832
2026-09-20	23.980	23.990	23.230	23.250	23.250	2,759,002
2026-09-17	23.020	23.990	23.000	23.990	23.990	2,536,196
2026-09-16	23.520	23.620	22.990	23.270	23.270	2,096,583
2026-09-15	23.000	23.560	22.650	23.520	23.520	1,594,517
2026-09-14	23.640	23.640	22.820	23.000	23.000	1,542,018
2026-09-13	23.970	23.980	23.370	23.790	23.790	1,549,966
2026-09-10	23.970	23.990	23.570	23.990	23.990	1,392,391
2026-09-09	23.800	24.000	23.350	23.980	23.980	2,150,831
2026-09-08	23.980	24.000	23.510	23.800	23.800	1,912,838
2026-09-07	23.720	24.000	23.600	24.000	24.000	1,875,300
2026-09-06	23.500	23.970	23.500	23.650	23.650	2,533,471
2026-09-03	23.000	23.500	22.850	23.500	23.500	4,395,811
2026-09-02	22.980	23.080	22.160	22.970	22.970	3,556,455
2026-09-01	23.100	23.170	22.840	22.980	22.980	2,784,780
2026-08-31	23.360	23.390	22.900	22.900	22.900	3,775,775
2026-08-30	23.950	24.090	23.320	23.350	23.350	4,528,639
2026-08-26	23.690	24.000	23.350	24.000	24.000	1,911,446
2026-08-25	24.050	24.100	23.310	23.640	23.640	3,346,349
2026-08-24	24.650	24.750	24.000	24.000	24.000	2,049,146
2026-08-23	24.800	25.000	24.300	24.650	24.650	2,761,328
2026-08-20	24.100	24.700	23.800	24.500	24.500	2,534,228
2026-08-19	24.600	25.000	23.700	24.190	24.190	4,882,116
2026-08-18	24.960	24.960	24.330	24.600	24.600	2,337,859
2026-08-17	24.950	25.400	24.500	24.990	24.990	4,924,338
2026-08-16	24.210	24.950	24.010	24.950	24.950	7,464,487
2026-08-13	23.570	24.300	23.450	24.210	24.210	6,882,977
2026-08-12	23.700	24.400	23.430	23.570	23.570	7,173,895
2026-08-11	24.000	24.150	23.270	23.700	23.700	5,440,546
2026-08-10	24.500	24.510	23.780	24.000	24.000	3,080,964
2026-08-09	23.500	24.500	23.500	24.500	24.500	4,088,711
2026-08-06	23.900	24.220	23.400	23.500	23.500	5,070,515
2026-08-05	24.490	25.000	23.810	23.900	23.900	6,355,147
2026-08-04	23.490	24.800	23.490	24.490	24.490	16,179,639
2026-08-03	22.750	23.650	22.750	23.490	23.490	7,115,369
2026-08-02	22.650	22.930	22.550	22.750	22.750	2,901,186
2026-07-30	22.990	22.990	22.150	22.650	22.650	2,344,381
2026-07-29	22.550	22.990	22.550	22.990	22.990	1,529,860
2026-07-28	22.780	23.250	22.480	22.550	22.550	2,458,091
2026-07-27	23.400	23.570	22.760	22.780	22.780	4,344,958
2026-07-26	23.390	24.000	23.000	23.400	23.400	4,585,164
2026-07-22	23.100	23.480	22.710	23.390	23.390	5,565,930

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1190 EGP
2025-12-28	0.1742 EGP
2025-06-23	0.1145 EGP
2024-12-25	0.1974 EGP
2024-04-28	0.1877 EGP
2023-11-07	0.1774 EGP
2023-04-12	0.2252 EGP
2022-04-19	0.1000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.