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
2024-01-22	18.500	18.760	17.990	18.040	9.201	4,323,362
2024-01-21	18.800	19.150	18.500	18.500	9.436	33,034,936
2024-01-18	18.740	18.960	18.520	18.800	9.589	1,970,696
2024-01-17	18.320	18.970	18.310	18.740	9.558	3,164,084
2024-01-16	18.200	18.500	18.000	18.320	9.344	1,560,496
2024-01-15	18.300	18.390	18.120	18.200	9.283	1,305,582
2024-01-14	18.160	18.300	17.930	18.300	9.334	2,173,059
2024-01-11	18.200	18.390	17.900	18.160	9.262	944,713
2024-01-10	18.000	18.500	17.950	18.200	9.283	4,293,679
2024-01-09	17.750	18.100	17.670	18.000	9.181	3,456,461
2024-01-08	17.690	17.820	17.600	17.750	9.053	872,395
2024-01-04	18.090	18.090	17.580	17.690	9.023	1,609,686
2024-01-03	17.700	18.090	17.700	18.090	9.227	811,920
2024-01-02	17.500	17.900	17.500	17.700	9.028	592,724
2023-12-31	17.500	17.600	17.390	17.500	8.926	705,445
2023-12-28	17.480	17.600	17.270	17.500	8.926	1,401,078
2023-12-27	17.480	17.590	17.100	17.480	8.916	2,621,394
2023-12-26	17.540	17.850	17.100	17.480	8.916	2,448,895
2023-12-25	17.190	17.680	16.990	17.540	8.946	3,812,085
2023-12-24	18.120	18.390	17.110	17.190	8.768	1,518,537
2023-12-21	18.900	19.100	18.100	18.120	9.242	921,854
2023-12-20	18.600	18.990	18.500	18.900	9.640	965,108
2023-12-19	19.280	19.790	18.500	18.600	9.487	2,316,385
2023-12-18	18.180	19.280	18.150	19.280	9.834	2,466,577
2023-12-17	18.560	18.990	18.130	18.180	9.273	655,724
2023-12-14	18.740	19.500	18.500	18.560	9.466	1,542,324
2023-12-13	18.470	18.900	18.470	18.740	9.558	588,469
2023-12-12	19.200	20.100	18.300	18.470	9.420	1,382,489
2023-12-11	19.410	19.450	18.000	19.200	9.793	4,429,167
2023-12-10	19.330	20.000	19.100	19.410	9.900	1,514,687
2023-12-07	19.330	19.400	17.700	19.330	9.859	955,928
2023-12-06	20.000	20.500	19.000	19.330	9.859	3,436,287
2023-12-05	19.400	20.280	19.400	20.000	10.201	4,198,221
2023-12-04	17.720	19.900	17.720	19.400	9.895	6,215,654
2023-12-03	17.720	18.050	17.600	17.720	9.038	976,550
2023-11-30	17.700	17.930	17.300	17.720	9.038	1,778,967
2023-11-29	17.600	17.950	17.400	17.700	9.028	2,214,896
2023-11-28	17.790	18.100	17.530	17.600	8.977	344,063
2023-11-27	18.010	18.100	17.260	17.790	9.074	2,786,522
2023-11-26	18.010	18.010	18.010	18.010	9.186	0
2023-11-23	18.010	18.010	18.010	18.010	9.186	0
2023-11-22	17.500	18.200	17.500	18.010	9.186	1,272,203
2023-11-21	17.390	17.510	17.050	17.500	8.926	835,952
2023-11-20	17.010	17.390	16.920	17.390	8.870	1,318,122
2023-11-19	17.010	17.010	17.010	17.010	8.676	0
2023-11-16	15.900	17.070	15.900	17.010	8.676	1,296,330
2023-11-15	15.900	15.900	15.900	15.900	8.110	0
2023-11-14	16.520	16.680	15.500	15.900	8.110	3,060,000
2023-11-13	16.800	16.980	16.320	16.520	8.426	1,026,446
2023-11-12	16.920	17.250	16.800	16.800	8.569	778,827
2023-11-09	17.590	17.890	16.860	16.920	8.630	1,579,005
2023-11-08	17.500	17.800	17.500	17.590	8.972	277,430
2023-11-07	18.400	18.490	17.490	17.500	8.926	1,796,149
2023-11-06	18.370	18.800	18.310	18.400	9.294	1,527,049
2023-11-05	18.190	18.500	18.150	18.370	9.279	3,209,640
2023-11-02	18.170	18.360	18.120	18.190	9.188	93,119
2023-11-01	17.570	18.190	17.250	18.170	9.178	3,221,372
2023-10-31	18.310	18.380	17.510	17.570	8.875	484,652
2023-10-30	18.440	18.590	18.160	18.310	9.249	138,664
2023-10-29	18.450	18.850	18.100	18.440	9.314	297,668

← NewerPage 12 of 21 · 1,210 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.