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
2022-08-07	17.780	17.970	16.800	16.900	8.427	2,626,105
2022-08-04	14.980	17.970	14.960	17.780	8.866	10,192,577
2022-08-03	14.410	15.000	14.310	14.980	7.469	1,169,789
2022-08-02	14.250	14.600	14.250	14.410	7.185	210,244
2022-08-01	13.950	15.700	13.950	14.250	7.106	1,384,570
2022-07-31	13.700	14.130	13.610	13.950	6.956	812,893
2022-07-28	13.640	13.800	13.510	13.700	6.831	339,643
2022-07-27	13.500	14.010	13.500	13.640	6.801	781,172
2022-07-26	12.880	13.890	12.880	13.500	6.732	583,792
2022-07-25	13.100	13.200	12.750	12.880	6.422	88,614
2022-07-24	12.980	13.200	12.980	13.100	6.532	252,005
2022-07-21	12.650	13.060	12.650	12.980	6.472	427,726
2022-07-20	11.910	12.850	11.910	12.650	6.308	428,461
2022-07-19	11.650	12.000	11.330	11.910	5.939	274,180
2022-07-18	11.400	11.880	11.250	11.650	5.809	131,842
2022-07-17	11.580	11.800	11.250	11.400	5.684	74,596
2022-07-07	11.470	11.840	11.470	11.580	5.774	584,549
2022-07-06	11.880	12.000	11.390	11.470	5.719	752,123
2022-07-05	12.310	12.400	11.600	11.880	5.924	1,041,545
2022-07-04	12.830	13.250	12.220	12.310	6.138	694,937
2022-07-03	13.500	13.700	12.800	12.830	6.397	147,861
2022-06-29	13.060	13.640	13.000	13.500	6.732	1,742,776
2022-06-28	13.260	13.260	13.000	13.060	6.512	387,336
2022-06-27	13.390	13.470	13.250	13.260	6.612	100,917
2022-06-26	13.800	14.000	13.200	13.390	6.677	319,215
2022-06-23	14.010	14.020	13.800	13.800	6.881	202,629
2022-06-22	14.320	14.330	14.000	14.010	6.986	3,942,813
2022-06-21	14.010	14.480	14.010	14.320	7.140	217,265
2022-06-20	14.400	14.400	13.020	14.010	6.986	4,621,616
2022-06-19	14.800	14.800	14.000	14.400	7.180	658,638
2022-06-16	15.000	15.100	14.790	14.800	7.380	680,928
2022-06-15	15.000	15.240	14.910	15.000	7.479	234,954
2022-06-14	15.290	15.500	14.830	15.000	7.479	2,038,397
2022-06-13	15.620	15.900	15.210	15.290	7.624	218,639
2022-06-12	15.790	15.790	15.550	15.620	7.789	32,990
2022-06-09	15.750	15.990	15.500	15.790	7.873	267,955
2022-06-08	15.900	16.000	15.710	15.750	7.853	675,269
2022-06-07	15.700	15.970	15.700	15.900	7.928	549,319
2022-06-06	15.770	15.900	15.630	15.700	7.828	628,638
2022-06-05	15.880	16.070	15.510	15.770	7.863	89,159
2022-06-02	16.110	16.450	15.770	15.880	7.918	538,089
2022-06-01	16.660	16.660	16.110	16.110	8.033	1,565,011
2022-05-31	16.010	16.660	15.700	16.660	8.307	7,912,014
2022-05-30	16.300	16.400	15.860	16.010	7.983	3,071,327
2022-05-29	16.590	16.780	15.600	16.300	8.128	418,206
2022-05-26	16.800	16.890	13.500	16.590	8.272	877,805
2022-05-25	17.000	17.000	16.750	16.800	8.377	1,958,997
2022-05-24	17.000	17.090	16.900	17.000	8.477	1,218,229
2022-05-23	16.970	17.000	16.750	17.000	8.477	611,735
2022-05-22	16.990	17.090	16.750	16.970	8.462	159,259
2022-05-19	17.000	17.000	16.700	16.990	8.472	1,187,710
2022-05-18	17.000	17.180	16.910	17.000	8.477	1,300,517
2022-05-17	17.010	17.150	16.930	17.000	8.477	920,223
2022-05-16	17.010	17.230	16.920	17.010	8.482	590,126
2022-05-15	17.040	17.600	17.000	17.010	8.482	918,062
2022-05-12	17.310	17.400	17.000	17.040	8.497	1,490,358
2022-05-11	17.600	17.600	17.010	17.310	8.631	842,846
2022-05-10	17.650	17.690	17.420	17.600	8.776	595,044
2022-05-09	17.500	17.750	16.830	17.650	8.801	3,719,347
2022-05-08	17.470	17.600	17.370	17.500	8.726	2,764,007

← NewerPage 18 of 21 · 1,212 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.