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
2022-10-30	15.500	15.750	15.190	15.230	7.594	361,409
2022-10-27	15.000	15.900	15.000	15.500	7.729	1,605,345
2022-10-26	14.700	15.150	14.700	15.000	7.479	251,430
2022-10-25	15.010	15.210	14.690	14.700	7.330	575,234
2022-10-24	15.200	15.300	15.000	15.010	7.484	226,241
2022-10-23	15.320	15.490	15.120	15.200	7.579	170,776
2022-10-20	14.800	15.500	14.750	15.320	7.639	900,849
2022-10-19	15.200	15.290	14.700	14.800	7.380	426,281
2022-10-18	14.770	15.300	14.770	15.200	7.579	1,105,839
2022-10-17	14.000	14.850	14.000	14.770	7.365	564,887
2022-10-16	13.600	14.100	13.600	14.000	6.981	405,222
2022-10-13	13.680	13.750	13.410	13.600	6.781	462,061
2022-10-12	13.910	14.000	13.450	13.680	6.821	534,753
2022-10-11	14.000	14.080	13.860	13.910	6.936	231,851
2022-10-10	14.010	14.100	13.860	14.000	6.981	405,268
2022-10-09	14.260	14.260	14.000	14.010	6.986	92,998
2022-10-05	14.120	14.350	14.120	14.260	7.110	252,140
2022-10-04	13.700	14.250	13.700	14.120	7.041	450,490
2022-10-03	13.730	13.750	13.500	13.700	6.831	271,499
2022-10-02	13.690	13.850	13.650	13.730	6.846	347,298
2022-09-29	13.600	13.850	13.220	13.690	6.826	895,990
2022-09-28	14.110	14.110	13.560	13.600	6.781	551,344
2022-09-27	14.110	14.290	13.810	14.110	7.036	614,875
2022-09-26	14.410	14.490	14.060	14.110	7.036	372,123
2022-09-25	14.500	14.600	14.110	14.410	7.185	446,244
2022-09-22	14.830	14.850	14.490	14.500	7.230	208,177
2022-09-21	14.700	15.000	14.420	14.830	7.395	332,359
2022-09-20	14.450	14.780	14.210	14.700	7.330	220,760
2022-09-19	14.220	14.600	13.920	14.450	7.205	539,622
2022-09-18	14.820	14.820	14.000	14.220	7.091	976,534
2022-09-15	15.000	15.000	14.610	14.820	7.390	753,384
2022-09-14	15.300	15.300	14.500	15.000	7.479	1,141,228
2022-09-13	15.600	15.850	15.300	15.300	7.629	942,862
2022-09-12	15.410	15.650	15.380	15.600	7.779	1,800,627
2022-09-11	14.990	15.500	14.990	15.410	7.684	612,787
2022-09-08	14.920	15.300	14.920	14.990	7.475	1,284,217
2022-09-07	15.450	15.650	14.900	14.920	7.440	1,107,752
2022-09-06	15.110	15.550	14.880	15.450	7.704	2,042,077
2022-09-05	14.470	15.170	14.410	15.110	7.534	1,685,948
2022-09-04	14.340	14.500	14.300	14.470	7.215	157,934
2022-09-01	14.050	14.700	14.050	14.340	7.150	1,892,665
2022-08-31	14.340	14.530	14.050	14.050	7.006	1,128,928
2022-08-30	14.700	14.850	14.040	14.340	7.150	1,605,035
2022-08-29	14.650	14.900	14.610	14.700	7.330	1,132,778
2022-08-28	15.500	15.500	14.600	14.650	7.305	2,034,595
2022-08-25	15.400	15.600	15.100	15.500	7.729	1,809,430
2022-08-24	15.540	15.750	14.990	15.400	7.679	981,847
2022-08-23	15.760	15.800	15.410	15.540	7.749	384,314
2022-08-22	16.010	16.010	15.700	15.760	7.858	998,704
2022-08-21	16.020	16.300	15.950	16.010	7.983	532,745
2022-08-18	16.050	16.500	16.020	16.020	7.988	3,049,470
2022-08-17	15.670	16.250	15.630	16.050	8.003	1,888,890
2022-08-16	15.610	15.800	15.610	15.670	7.814	384,113
2022-08-15	15.810	15.900	15.500	15.610	7.784	1,647,984
2022-08-14	15.600	15.900	15.600	15.810	7.883	660,846
2022-08-11	15.450	15.830	15.360	15.600	7.779	822,562
2022-08-10	16.020	16.500	15.080	15.450	7.704	4,000,957
2022-08-09	16.380	17.000	15.800	16.020	7.988	2,292,790
2022-08-08	16.900	17.000	16.200	16.380	8.168	1,117,540
2022-08-07	17.780	17.970	16.800	16.900	8.427	2,626,105

← NewerPage 17 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.