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
2023-04-27	18.650	19.020	18.650	18.990	9.592	2,148,675
2023-04-26	19.200	19.200	18.550	18.650	9.421	1,251,329
2023-04-19	18.250	19.400	18.250	19.200	9.698	3,960,952
2023-04-18	17.690	18.370	17.620	18.250	9.218	1,801,115
2023-04-13	17.570	17.870	17.310	17.690	8.936	398,022
2023-04-12	17.530	17.800	17.300	17.570	8.875	667,654
2023-04-11	17.400	17.620	17.300	17.530	8.741	309,905
2023-04-10	17.260	17.450	17.130	17.400	8.676	300,833
2023-04-09	17.450	17.500	17.000	17.260	8.606	3,617,354
2023-04-06	17.610	17.800	17.010	17.450	8.701	232,919
2023-04-05	17.660	17.990	17.550	17.610	8.781	196,959
2023-04-04	17.980	18.000	17.550	17.660	8.806	393,108
2023-04-03	17.750	18.100	17.700	17.980	8.965	939,116
2023-04-02	17.240	17.750	17.010	17.750	8.851	346,639
2023-03-30	17.600	18.100	17.070	17.240	8.596	2,121,809
2023-03-29	17.000	17.980	16.900	17.600	8.776	1,339,667
2023-03-28	17.040	17.400	16.500	17.000	8.477	294,388
2023-03-27	17.100	17.510	16.810	17.040	8.497	779,444
2023-03-26	16.770	17.380	16.610	17.100	8.527	608,857
2023-03-23	16.190	17.390	15.930	16.770	8.362	268,075
2023-03-22	16.050	16.380	16.000	16.190	8.073	958,689
2023-03-21	15.570	16.150	15.570	16.050	8.003	599,727
2023-03-20	14.680	15.800	14.680	15.570	7.764	852,400
2023-03-19	14.600	14.990	14.310	14.680	7.320	423,048
2023-03-16	14.160	15.200	14.160	14.600	7.280	611,043
2023-03-15	15.940	16.480	14.160	14.160	7.061	1,324,847
2023-03-14	16.290	16.300	15.300	15.940	7.948	936,277
2023-03-13	16.060	16.590	15.150	16.290	8.123	965,118
2023-03-12	17.420	17.500	16.000	16.060	8.008	835,558
2023-03-09	17.330	17.490	17.050	17.420	8.686	349,561
2023-03-08	17.490	17.600	16.900	17.330	8.641	944,598
2023-03-07	18.150	18.150	16.990	17.490	8.721	1,816,680
2023-03-06	18.310	18.490	18.120	18.150	9.050	186,530
2023-03-05	18.410	18.640	18.110	18.310	9.130	218,784
2023-03-02	18.600	18.900	18.280	18.410	9.180	1,048,699
2023-03-01	18.600	18.600	18.220	18.600	9.275	736,716
2023-02-28	18.210	18.600	18.000	18.600	9.275	2,135,719
2023-02-27	18.070	18.450	18.000	18.210	9.080	2,307,520
2023-02-26	17.830	18.200	17.650	18.070	9.010	2,110,046
2023-02-23	17.920	18.050	17.600	17.830	8.891	322,428
2023-02-22	18.170	18.350	17.850	17.920	8.935	1,280,216
2023-02-21	18.050	18.270	17.710	18.170	9.060	817,567
2023-02-20	18.390	18.600	18.000	18.050	9.000	1,024,465
2023-02-19	18.400	19.080	18.300	18.390	9.170	2,221,049
2023-02-16	18.690	18.900	18.300	18.400	9.175	1,624,128
2023-02-15	18.050	18.890	18.030	18.690	9.319	7,836,311
2023-02-14	18.200	18.390	18.000	18.050	9.000	1,169,571
2023-02-13	18.440	18.660	17.830	18.200	9.075	1,422,851
2023-02-12	17.870	18.900	17.500	18.440	9.195	2,689,207
2023-02-09	17.500	17.990	17.500	17.870	8.911	10,424,352
2023-02-08	17.800	18.000	17.000	17.500	8.726	5,382,994
2023-02-07	18.000	18.290	17.620	17.800	8.876	1,432,305
2023-02-06	17.000	18.160	17.000	18.000	8.975	2,987,521
2023-02-05	17.380	17.450	16.820	17.000	8.477	1,334,363
2023-02-02	17.500	17.750	16.800	17.380	8.666	2,652,434
2023-02-01	18.240	18.300	16.710	17.500	8.726	2,903,329
2023-01-31	19.430	19.500	17.600	18.240	9.095	2,194,105
2023-01-30	19.610	19.900	19.350	19.430	9.688	870,627
2023-01-29	19.510	19.900	19.510	19.610	9.778	1,327,894
2023-01-25	19.600	19.900	19.410	19.510	9.728	1,965,976

← NewerPage 15 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.