E-finance For Digital and Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 23.350 | 23.770 | 23.230 | 23.300 | 14.986 | 400,733 |
| 2024-07-29 | 24.000 | 24.530 | 23.100 | 23.350 | 15.018 | 1,466,967 |
| 2024-07-28 | 24.500 | 24.980 | 23.800 | 24.000 | 15.436 | 352,738 |
| 2024-07-24 | 25.150 | 25.200 | 24.400 | 24.500 | 15.757 | 877,661 |
| 2024-07-23 | 25.000 | 25.500 | 24.620 | 25.150 | 16.176 | 1,428,509 |
| 2024-07-22 | 24.600 | 25.100 | 24.300 | 25.000 | 16.079 | 648,793 |
| 2024-07-21 | 25.000 | 25.040 | 24.500 | 24.600 | 15.822 | 531,034 |
| 2024-07-18 | 24.740 | 25.190 | 24.740 | 25.000 | 16.079 | 732,354 |
| 2024-07-17 | 23.600 | 24.880 | 23.500 | 24.740 | 15.912 | 987,205 |
| 2024-07-16 | 23.130 | 23.700 | 23.000 | 23.600 | 15.179 | 542,363 |
| 2024-07-15 | 23.000 | 23.410 | 22.000 | 23.130 | 14.876 | 901,813 |
| 2024-07-14 | 26.000 | 26.000 | 22.560 | 23.000 | 14.793 | 899,689 |
| 2024-07-10 | 29.370 | 29.550 | 28.500 | 28.530 | 14.680 | 590,819 |
| 2024-07-09 | 28.490 | 29.500 | 28.490 | 29.370 | 15.112 | 1,357,099 |
| 2024-07-08 | 27.100 | 29.990 | 27.030 | 28.490 | 14.659 | 2,656,743 |
| 2024-07-07 | 26.900 | 27.190 | 26.800 | 27.100 | 13.944 | 320,309 |
| 2024-07-04 | 26.700 | 27.250 | 26.500 | 26.900 | 13.841 | 1,824,416 |
| 2024-07-03 | 26.830 | 27.850 | 26.700 | 26.700 | 13.738 | 672,782 |
| 2024-07-02 | 26.600 | 26.970 | 26.350 | 26.830 | 13.805 | 909,306 |
| 2024-07-01 | 25.800 | 26.950 | 25.800 | 26.600 | 13.687 | 921,777 |
| 2024-06-27 | 25.460 | 26.550 | 25.460 | 25.800 | 13.275 | 1,597,146 |
| 2024-06-26 | 25.010 | 25.690 | 24.900 | 25.460 | 13.100 | 1,445,838 |
| 2024-06-25 | 25.100 | 25.510 | 24.020 | 25.010 | 12.868 | 1,122,277 |
| 2024-06-24 | 25.050 | 26.840 | 23.300 | 25.100 | 12.915 | 13,265,357 |
| 2024-06-23 | 24.490 | 25.200 | 24.400 | 25.050 | 12.889 | 1,970,234 |
| 2024-06-13 | 23.900 | 24.890 | 23.500 | 24.490 | 12.601 | 1,596,235 |
| 2024-06-12 | 24.040 | 24.040 | 23.600 | 23.900 | 12.297 | 532,498 |
| 2024-06-11 | 22.870 | 24.090 | 22.870 | 24.040 | 12.369 | 992,086 |
| 2024-06-10 | 22.270 | 22.970 | 22.030 | 22.870 | 11.767 | 491,443 |
| 2024-06-09 | 23.130 | 23.210 | 22.100 | 22.270 | 11.459 | 547,703 |
| 2024-06-06 | 24.680 | 25.000 | 22.720 | 23.130 | 11.901 | 3,266,393 |
| 2024-06-05 | 24.510 | 25.240 | 24.110 | 24.680 | 12.699 | 291,026 |
| 2024-06-04 | 24.790 | 25.190 | 24.400 | 24.510 | 12.611 | 260,829 |
| 2024-06-03 | 24.950 | 25.270 | 24.710 | 24.790 | 12.755 | 406,998 |
| 2024-06-02 | 24.240 | 24.990 | 24.240 | 24.950 | 12.838 | 436,770 |
| 2024-05-30 | 24.200 | 25.280 | 23.420 | 24.240 | 12.472 | 1,386,867 |
| 2024-05-29 | 25.000 | 25.500 | 24.110 | 24.200 | 12.452 | 589,672 |
| 2024-05-28 | 25.460 | 25.600 | 24.600 | 25.000 | 12.863 | 534,649 |
| 2024-05-27 | 25.280 | 25.840 | 25.220 | 25.460 | 13.100 | 525,921 |
| 2024-05-26 | 25.500 | 25.700 | 25.010 | 25.280 | 13.007 | 478,303 |
| 2024-05-23 | 25.670 | 26.190 | 25.450 | 25.500 | 13.121 | 739,766 |
| 2024-05-22 | 25.910 | 26.970 | 25.450 | 25.670 | 13.208 | 1,822,489 |
| 2024-05-21 | 24.760 | 26.890 | 24.420 | 25.910 | 13.331 | 2,125,096 |
| 2024-05-20 | 25.610 | 25.890 | 24.700 | 24.760 | 12.740 | 1,443,125 |
| 2024-05-19 | 24.990 | 27.600 | 24.990 | 25.610 | 13.177 | 2,574,862 |
| 2024-05-16 | 22.800 | 25.100 | 22.800 | 24.990 | 12.858 | 2,131,029 |
| 2024-05-15 | 22.510 | 23.900 | 22.250 | 22.800 | 11.731 | 1,857,960 |
| 2024-05-14 | 23.040 | 23.300 | 22.110 | 22.510 | 11.582 | 822,499 |
| 2024-05-13 | 22.500 | 23.450 | 21.510 | 23.040 | 11.855 | 1,588,915 |
| 2024-05-12 | 24.300 | 25.190 | 21.990 | 22.500 | 11.577 | 1,484,829 |
| 2024-05-09 | 24.510 | 25.350 | 23.850 | 24.300 | 12.503 | 1,601,903 |
| 2024-05-08 | 25.160 | 25.880 | 24.120 | 24.510 | 12.611 | 2,450,401 |
| 2024-05-07 | 26.150 | 27.390 | 24.310 | 25.160 | 12.946 | 2,838,559 |
| 2024-05-02 | 23.210 | 26.800 | 23.210 | 26.150 | 13.455 | 3,480,431 |
| 2024-05-01 | 22.490 | 23.710 | 22.490 | 23.710 | 12.199 | 2,872,359 |
| 2024-04-30 | 22.410 | 23.250 | 21.620 | 22.490 | 11.572 | 3,155,994 |
| 2024-04-29 | 21.500 | 22.950 | 21.500 | 22.410 | 11.531 | 1,934,635 |
| 2024-04-28 | 21.800 | 22.600 | 21.060 | 21.500 | 11.062 | 2,173,522 |
| 2024-04-24 | 21.740 | 22.290 | 20.540 | 21.800 | 11.119 | 8,675,522 |
| 2024-04-23 | 22.840 | 24.000 | 21.600 | 21.740 | 11.088 | 1,820,808 |
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.