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
2023-01-24	19.590	19.810	19.000	19.600	9.773	3,564,566
2023-01-23	19.850	20.250	19.170	19.590	9.768	1,648,183
2023-01-22	20.070	20.490	19.600	19.850	9.898	1,170,499
2023-01-19	20.940	21.000	19.800	20.070	10.008	1,354,633
2023-01-18	21.230	21.380	20.500	20.940	10.441	1,554,793
2023-01-17	21.270	21.770	21.110	21.230	10.586	337,420
2023-01-16	21.260	21.810	21.250	21.270	10.606	1,648,627
2023-01-15	21.500	21.700	21.000	21.260	10.601	295,390
2023-01-12	22.000	22.000	20.530	21.500	10.721	3,690,876
2023-01-11	20.510	22.000	19.100	22.000	10.970	2,763,489
2023-01-10	20.610	21.390	20.120	20.510	10.227	599,768
2023-01-09	20.840	21.500	20.490	20.610	10.277	3,453,215
2023-01-05	20.360	21.100	20.360	20.840	10.392	2,039,920
2023-01-04	19.610	21.000	18.900	20.360	10.152	3,235,239
2023-01-03	19.250	19.800	19.250	19.610	9.778	636,734
2023-01-02	19.010	19.400	19.000	19.250	9.599	711,753
2022-12-29	19.100	19.200	18.910	19.010	9.479	975,483
2022-12-28	19.000	19.120	18.900	19.100	9.524	293,497
2022-12-27	18.690	19.240	18.690	19.000	9.474	879,528
2022-12-26	18.630	18.960	18.500	18.690	9.319	464,927
2022-12-25	18.520	18.740	17.900	18.630	9.290	515,708
2022-12-22	19.000	19.380	18.500	18.520	9.235	1,285,007
2022-12-21	19.190	19.500	18.770	19.000	9.474	808,095
2022-12-20	19.280	19.900	19.100	19.190	9.569	240,752
2022-12-19	19.630	19.800	19.000	19.280	9.614	1,445,193
2022-12-18	20.250	20.500	19.250	19.630	9.788	420,876
2022-12-15	20.890	21.150	20.000	20.250	10.097	2,206,674
2022-12-14	20.000	21.100	20.000	20.890	10.416	4,638,164
2022-12-13	18.950	20.000	18.950	20.000	9.973	2,429,549
2022-12-12	18.810	19.100	18.200	18.950	9.449	1,210,659
2022-12-11	18.510	19.300	18.510	18.810	9.379	1,201,946
2022-12-08	19.000	19.200	18.400	18.510	9.230	2,639,972
2022-12-07	18.550	19.290	18.550	19.000	9.474	3,729,017
2022-12-06	19.000	19.000	18.510	18.550	9.250	1,354,424
2022-12-05	18.900	19.500	18.360	19.000	9.474	1,346,237
2022-12-04	17.960	19.000	17.960	18.900	9.424	1,717,722
2022-12-01	17.880	18.090	17.610	17.960	8.955	914,277
2022-11-30	17.170	17.940	17.110	17.880	8.916	1,742,864
2022-11-29	17.290	17.500	17.010	17.170	8.561	424,540
2022-11-28	17.590	17.650	17.020	17.290	8.621	886,637
2022-11-27	16.990	17.750	16.990	17.590	8.771	1,757,260
2022-11-24	16.620	17.100	16.500	16.990	8.472	813,224
2022-11-23	16.670	17.180	16.620	16.620	8.287	400,726
2022-11-22	16.290	16.880	16.290	16.670	8.312	628,212
2022-11-21	16.450	16.700	16.200	16.290	8.123	1,237,259
2022-11-20	16.860	17.100	16.350	16.450	8.202	753,213
2022-11-17	17.090	17.400	16.800	16.860	8.407	2,471,626
2022-11-16	16.570	17.250	16.400	17.090	8.522	2,229,389
2022-11-15	16.480	16.800	16.360	16.570	8.262	419,715
2022-11-14	16.300	16.650	16.000	16.480	8.217	2,013,901
2022-11-13	15.320	16.400	15.320	16.300	8.128	1,838,208
2022-11-10	15.000	15.500	15.000	15.320	7.639	302,457
2022-11-09	14.990	15.100	14.800	15.000	7.479	188,510
2022-11-08	15.450	15.650	14.900	14.990	7.475	463,784
2022-11-07	15.400	15.620	15.350	15.450	7.704	577,629
2022-11-06	15.600	15.790	15.320	15.400	7.679	314,101
2022-11-03	15.600	15.730	15.300	15.600	7.779	296,998
2022-11-02	16.020	16.020	15.500	15.600	7.779	983,838
2022-11-01	16.000	16.240	15.600	16.020	7.988	909,292
2022-10-31	15.230	16.150	15.020	16.000	7.978	1,229,611

← NewerPage 16 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.