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
2023-10-29	18.450	18.850	18.100	18.440	9.314	297,668
2023-10-26	18.500	18.800	18.000	18.450	9.319	733,111
2023-10-25	17.980	18.850	17.980	18.500	9.345	622,089
2023-10-24	18.230	18.500	17.810	17.980	9.082	253,275
2023-10-23	18.470	18.890	17.800	18.230	9.208	541,083
2023-10-22	18.520	18.920	18.250	18.470	9.330	250,733
2023-10-19	19.150	19.270	18.500	18.520	9.355	900,503
2023-10-18	18.530	20.000	18.250	19.150	9.673	1,544,934
2023-10-17	17.840	18.600	17.590	18.530	9.360	588,130
2023-10-16	17.390	17.900	17.390	17.840	9.011	208,157
2023-10-15	17.300	17.580	17.010	17.390	8.784	366,303
2023-10-12	16.790	17.320	16.790	17.300	8.739	165,513
2023-10-11	17.000	17.380	16.750	16.790	8.481	391,851
2023-10-10	17.080	17.400	17.000	17.000	8.587	317,013
2023-10-09	17.040	17.700	17.000	17.080	8.627	188,816
2023-10-08	17.900	17.900	16.610	17.040	8.607	531,693
2023-10-04	17.890	17.990	17.710	17.900	9.042	566,227
2023-10-03	18.000	18.300	17.740	17.890	9.037	744,075
2023-10-02	18.270	18.500	17.600	18.000	9.092	1,504,417
2023-10-01	18.530	18.750	17.600	18.270	9.229	217,985
2023-09-27	18.690	18.850	18.530	18.530	9.360	638,147
2023-09-26	18.700	19.050	18.560	18.690	9.441	832,904
2023-09-25	19.100	19.100	18.650	18.700	9.446	493,692
2023-09-24	19.000	19.250	18.810	19.100	9.648	1,680,130
2023-09-21	18.700	19.210	18.600	19.000	9.597	3,093,919
2023-09-20	17.850	19.150	17.850	18.700	9.446	3,939,965
2023-09-19	17.790	18.000	17.730	17.850	9.016	2,016,144
2023-09-18	17.430	17.800	17.430	17.790	8.986	1,711,076
2023-09-17	17.430	17.680	17.220	17.430	8.804	855,054
2023-09-14	17.580	17.600	17.320	17.430	8.804	606,783
2023-09-13	17.400	17.760	17.400	17.580	8.880	65,487
2023-09-12	17.810	17.950	17.390	17.400	8.789	558,472
2023-09-11	18.470	18.490	17.770	17.810	8.996	440,674
2023-09-10	18.270	18.500	18.270	18.470	9.330	204,889
2023-09-07	17.990	18.600	17.950	18.270	9.229	2,509,739
2023-09-06	17.590	18.030	17.520	17.990	9.087	704,935
2023-09-05	17.660	17.700	17.500	17.590	8.885	31,642
2023-09-04	17.550	17.680	17.500	17.660	8.920	74,978
2023-09-03	17.520	17.900	17.500	17.550	8.865	254,520
2023-08-31	17.900	17.990	17.520	17.520	8.850	191,118
2023-08-30	17.810	17.900	17.510	17.900	9.042	116,027
2023-08-29	17.770	17.950	17.610	17.810	8.996	82,829
2023-08-28	18.100	18.250	17.600	17.770	8.976	438,729
2023-08-27	17.500	18.200	17.500	18.100	9.143	1,182,728
2023-08-24	17.270	17.580	17.140	17.500	8.840	497,394
2023-08-23	17.310	17.440	17.000	17.270	8.723	416,703
2023-08-22	17.090	17.390	16.900	17.310	8.744	377,521
2023-08-21	17.150	17.240	17.020	17.090	8.633	410,197
2023-08-20	17.300	17.400	17.120	17.150	8.663	85,524
2023-08-17	17.300	17.400	17.170	17.300	8.739	127,721
2023-08-16	17.300	17.420	17.150	17.300	8.739	119,073
2023-08-15	17.200	17.350	17.060	17.300	8.739	278,636
2023-08-14	17.220	17.490	17.200	17.200	8.688	183,707
2023-08-13	17.170	17.450	17.160	17.220	8.698	22,943
2023-08-10	17.200	17.400	17.100	17.170	8.673	65,319
2023-08-09	17.330	17.500	17.160	17.200	8.688	693,784
2023-08-08	17.600	17.760	17.310	17.330	8.754	306,841
2023-08-07	17.520	17.700	17.500	17.600	8.890	187,902
2023-08-06	17.480	17.600	17.350	17.520	8.850	243,073
2023-08-03	17.630	17.700	17.400	17.480	8.830	89,205

← NewerPage 13 of 21 · 1,211 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.