E-finance For Digital and Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 23.380 | 24.000 | 22.530 | 22.840 | 11.649 | 575,240 |
| 2024-04-21 | 22.970 | 23.830 | 22.910 | 23.380 | 11.925 | 781,154 |
| 2024-04-18 | 25.020 | 25.560 | 22.510 | 22.970 | 11.716 | 1,351,378 |
| 2024-04-17 | 24.700 | 25.890 | 24.700 | 25.020 | 12.761 | 1,001,527 |
| 2024-04-16 | 25.540 | 25.850 | 24.550 | 24.700 | 12.598 | 1,536,976 |
| 2024-04-15 | 22.840 | 26.000 | 22.600 | 25.540 | 13.026 | 3,118,421 |
| 2024-04-08 | 22.710 | 22.930 | 22.500 | 22.840 | 11.649 | 656,644 |
| 2024-04-07 | 22.650 | 23.300 | 22.510 | 22.710 | 11.583 | 1,362,975 |
| 2024-04-04 | 22.260 | 23.100 | 22.260 | 22.650 | 11.552 | 1,407,181 |
| 2024-04-03 | 22.050 | 22.630 | 21.730 | 22.260 | 11.353 | 1,323,762 |
| 2024-04-02 | 23.090 | 23.830 | 22.000 | 22.050 | 11.246 | 1,641,807 |
| 2024-04-01 | 20.660 | 23.250 | 20.660 | 23.090 | 11.777 | 2,576,823 |
| 2024-03-31 | 22.110 | 22.430 | 20.100 | 20.660 | 10.537 | 1,493,865 |
| 2024-03-28 | 23.000 | 23.200 | 22.100 | 22.110 | 11.277 | 2,376,447 |
| 2024-03-27 | 26.010 | 26.650 | 22.610 | 23.000 | 11.731 | 5,226,823 |
| 2024-03-26 | 26.110 | 27.350 | 26.000 | 26.010 | 13.266 | 2,611,189 |
| 2024-03-25 | 27.400 | 28.130 | 26.000 | 26.110 | 13.317 | 2,572,503 |
| 2024-03-24 | 24.850 | 28.500 | 24.000 | 27.400 | 13.975 | 6,978,293 |
| 2024-03-21 | 22.700 | 24.880 | 22.300 | 24.850 | 12.674 | 2,606,052 |
| 2024-03-20 | 23.990 | 24.440 | 22.120 | 22.700 | 11.578 | 3,611,010 |
| 2024-03-19 | 21.690 | 23.990 | 20.600 | 23.990 | 12.236 | 5,118,543 |
| 2024-03-18 | 25.300 | 25.790 | 20.560 | 21.690 | 11.063 | 9,169,306 |
| 2024-03-17 | 26.800 | 28.200 | 25.300 | 25.300 | 12.904 | 7,485,695 |
| 2024-03-14 | 27.680 | 28.010 | 25.000 | 26.800 | 13.669 | 8,379,419 |
| 2024-03-13 | 30.000 | 30.050 | 25.000 | 27.680 | 14.118 | 9,570,968 |
| 2024-03-12 | 31.300 | 33.980 | 29.000 | 30.000 | 15.301 | 6,821,064 |
| 2024-03-11 | 27.450 | 32.400 | 26.200 | 31.300 | 15.964 | 7,653,923 |
| 2024-03-10 | 22.880 | 27.450 | 22.880 | 27.450 | 14.001 | 6,672,107 |
| 2024-03-07 | 21.000 | 22.880 | 20.550 | 22.880 | 11.670 | 3,451,260 |
| 2024-03-06 | 24.000 | 24.900 | 21.000 | 21.000 | 10.711 | 3,908,129 |
| 2024-03-05 | 23.510 | 24.500 | 23.210 | 24.000 | 12.241 | 1,994,658 |
| 2024-03-04 | 24.210 | 25.000 | 23.110 | 23.510 | 11.991 | 3,348,606 |
| 2024-03-03 | 21.560 | 25.000 | 21.200 | 24.210 | 12.348 | 6,182,020 |
| 2024-02-29 | 22.050 | 23.800 | 21.500 | 21.560 | 10.996 | 2,185,330 |
| 2024-02-28 | 21.490 | 24.980 | 20.500 | 22.050 | 11.246 | 7,426,545 |
| 2024-02-27 | 21.000 | 22.200 | 20.390 | 21.490 | 10.961 | 9,000,764 |
| 2024-02-26 | 17.750 | 21.300 | 17.750 | 21.000 | 10.711 | 10,236,471 |
| 2024-02-25 | 17.540 | 17.960 | 17.100 | 17.750 | 9.053 | 1,240,739 |
| 2024-02-22 | 17.700 | 18.000 | 17.450 | 17.540 | 8.946 | 1,996,302 |
| 2024-02-21 | 18.160 | 18.240 | 17.620 | 17.700 | 9.028 | 1,095,115 |
| 2024-02-20 | 18.430 | 18.600 | 18.130 | 18.160 | 9.262 | 699,111 |
| 2024-02-19 | 18.500 | 18.610 | 18.420 | 18.430 | 9.400 | 523,695 |
| 2024-02-18 | 18.470 | 18.650 | 18.310 | 18.500 | 9.436 | 1,970,595 |
| 2024-02-15 | 18.260 | 18.500 | 18.070 | 18.470 | 9.420 | 734,357 |
| 2024-02-14 | 18.240 | 18.310 | 18.140 | 18.260 | 9.313 | 335,302 |
| 2024-02-13 | 17.700 | 18.400 | 17.700 | 18.240 | 9.303 | 749,574 |
| 2024-02-12 | 17.410 | 17.860 | 17.350 | 17.700 | 9.028 | 563,111 |
| 2024-02-11 | 17.980 | 17.990 | 17.400 | 17.410 | 8.880 | 905,522 |
| 2024-02-08 | 17.940 | 18.110 | 17.800 | 17.980 | 9.170 | 672,175 |
| 2024-02-07 | 18.100 | 18.100 | 17.770 | 17.940 | 9.150 | 389,350 |
| 2024-02-06 | 18.200 | 18.250 | 18.000 | 18.100 | 9.232 | 765,329 |
| 2024-02-05 | 17.680 | 18.350 | 17.610 | 18.200 | 9.283 | 505,881 |
| 2024-02-04 | 17.780 | 17.850 | 17.370 | 17.680 | 9.017 | 917,552 |
| 2024-02-01 | 17.600 | 17.900 | 17.250 | 17.780 | 9.069 | 1,778,853 |
| 2024-01-31 | 18.110 | 18.230 | 17.500 | 17.600 | 8.977 | 1,506,779 |
| 2024-01-30 | 18.300 | 18.450 | 18.060 | 18.110 | 9.237 | 1,523,578 |
| 2024-01-29 | 17.980 | 18.500 | 17.980 | 18.300 | 9.334 | 2,970,347 |
| 2024-01-28 | 18.050 | 18.230 | 17.860 | 17.980 | 9.170 | 944,590 |
| 2024-01-24 | 18.190 | 18.190 | 17.950 | 18.050 | 9.206 | 689,110 |
| 2024-01-23 | 18.040 | 18.250 | 17.680 | 18.190 | 9.278 | 4,926,135 |
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.