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
2023-08-02	17.930	17.930	17.300	17.630	8.905	278,014
2023-08-01	17.980	18.050	17.750	17.930	9.057	675,494
2023-07-31	17.690	17.980	17.510	17.980	9.082	432,620
2023-07-30	17.570	17.840	17.350	17.690	8.936	280,495
2023-07-27	17.720	17.800	17.250	17.570	8.875	162,537
2023-07-26	17.740	17.800	17.500	17.720	8.951	82,070
2023-07-25	17.760	17.970	17.630	17.740	8.961	387,458
2023-07-24	17.610	18.010	17.530	17.760	8.971	749,559
2023-07-19	17.720	17.800	17.600	17.610	8.895	144,600
2023-07-18	17.730	18.000	17.610	17.720	8.951	338,115
2023-07-17	17.100	17.900	17.000	17.730	8.956	1,587,397
2023-07-16	17.000	17.100	16.800	17.100	8.638	223,100
2023-07-13	16.830	17.100	16.830	17.000	8.587	328,773
2023-07-12	16.900	17.190	16.800	16.830	8.501	62,376
2023-07-11	16.880	17.200	16.750	16.900	8.537	236,807
2023-07-10	16.690	16.940	16.310	16.880	8.526	313,326
2023-07-09	16.860	17.000	16.620	16.690	8.430	539,585
2023-07-06	16.800	17.000	16.600	16.860	8.516	259,286
2023-07-05	17.260	17.300	16.790	16.800	8.486	527,346
2023-07-04	17.060	17.500	17.060	17.260	8.718	104,796
2023-06-26	17.010	17.250	17.010	17.060	8.617	167,614
2023-06-25	17.220	17.500	17.000	17.010	8.592	242,879
2023-06-22	17.480	17.500	17.100	17.220	8.698	292,488
2023-06-21	17.610	17.750	17.430	17.480	8.830	496,310
2023-06-20	17.750	18.000	17.600	17.610	8.895	399,158
2023-06-19	17.740	17.900	17.600	17.750	8.966	345,921
2023-06-18	17.870	17.950	17.700	17.740	8.961	108,009
2023-06-15	17.700	17.930	17.620	17.870	9.027	183,413
2023-06-14	18.030	18.290	17.700	17.700	8.941	811,083
2023-06-13	18.000	18.200	17.830	18.030	9.107	686,275
2023-06-12	18.300	18.390	17.990	18.000	9.092	262,773
2023-06-11	18.000	18.500	18.000	18.300	9.244	531,507
2023-06-08	17.850	18.140	17.640	18.000	9.092	411,458
2023-06-07	18.300	18.500	17.800	17.850	9.016	1,002,503
2023-06-06	17.650	18.320	17.630	18.300	9.244	2,355,949
2023-06-05	17.480	17.900	17.480	17.650	8.915	536,765
2023-06-04	17.690	17.900	17.320	17.480	8.830	469,110
2023-06-01	17.710	17.900	17.650	17.690	8.936	183,556
2023-05-31	17.760	18.170	17.700	17.710	8.946	1,837,547
2023-05-30	17.610	18.050	17.610	17.760	8.971	826,305
2023-05-29	17.680	17.770	17.510	17.610	8.895	189,350
2023-05-28	17.890	17.960	17.650	17.680	8.931	345,610
2023-05-25	17.720	17.980	17.650	17.890	9.037	894,773
2023-05-24	17.150	17.780	17.150	17.720	8.951	584,092
2023-05-23	17.090	17.300	16.800	17.150	8.663	204,008
2023-05-22	17.070	17.390	17.050	17.090	8.633	138,722
2023-05-21	17.370	17.480	17.040	17.070	8.622	141,593
2023-05-18	17.140	17.390	17.000	17.370	8.774	217,823
2023-05-17	17.060	17.150	16.870	17.140	8.658	280,839
2023-05-16	17.200	17.300	16.810	17.060	8.617	195,433
2023-05-15	17.440	17.640	17.150	17.200	8.688	471,422
2023-05-14	17.150	17.460	17.020	17.440	8.809	303,180
2023-05-11	17.670	17.800	17.150	17.150	8.663	883,033
2023-05-10	17.600	17.830	17.450	17.670	8.926	342,731
2023-05-09	18.000	18.240	17.500	17.600	8.890	933,261
2023-05-08	17.700	18.100	17.500	18.000	9.092	1,007,412
2023-05-07	17.880	17.880	17.350	17.700	8.941	307,032
2023-05-03	18.300	18.480	17.800	17.880	9.032	488,855
2023-05-02	18.410	18.410	18.110	18.300	9.244	348,738
2023-04-30	18.990	19.200	18.410	18.660	9.426	2,038,103

← NewerPage 14 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.