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
2022-04-28	17.330	17.590	17.200	17.470	8.711	1,987,332
2022-04-27	17.300	17.500	17.200	17.330	8.641	1,641,336
2022-04-26	17.410	17.500	17.250	17.300	8.626	3,138,082
2022-04-21	17.240	17.600	17.110	17.410	8.681	3,739,761
2022-04-20	17.300	17.500	17.190	17.240	8.596	1,051,961
2022-04-19	17.410	17.700	17.110	17.300	8.626	977,181
2022-04-18	17.500	17.500	17.000	17.410	8.631	222,723
2022-04-17	17.650	17.740	17.000	17.500	8.676	619,029
2022-04-14	17.590	17.650	17.300	17.650	8.750	1,569,292
2022-04-13	17.650	17.750	17.540	17.590	8.721	1,420,278
2022-04-12	17.590	17.700	17.550	17.650	8.750	666,716
2022-04-11	17.700	17.700	17.570	17.590	8.721	1,605,421
2022-04-10	17.690	17.780	17.650	17.700	8.775	199,586
2022-04-07	17.680	17.900	17.680	17.690	8.770	247,085
2022-04-06	17.700	17.800	17.650	17.680	8.765	323,708
2022-04-05	17.780	17.780	17.650	17.700	8.775	435,715
2022-04-04	17.730	17.950	17.620	17.780	8.815	3,854,595
2022-04-03	17.710	17.880	17.530	17.730	8.790	75,423
2022-03-31	17.890	17.990	17.700	17.710	8.780	3,904,720
2022-03-30	17.980	18.170	17.850	17.890	8.869	769,018
2022-03-29	17.970	18.100	17.900	17.980	8.914	972,082
2022-03-28	18.480	18.650	17.900	17.970	8.909	1,922,592
2022-03-27	18.420	18.550	18.000	18.480	9.162	2,238,661
2022-03-24	18.360	18.500	18.160	18.420	9.132	1,973,592
2022-03-23	18.000	18.450	17.800	18.360	9.102	1,085,750
2022-03-22	18.270	18.700	17.900	18.000	8.924	2,696,053
2022-03-21	17.940	18.450	17.850	18.270	9.058	2,513,317
2022-03-20	17.400	18.000	17.400	17.940	8.894	4,021,721
2022-03-17	17.890	18.230	17.400	17.400	8.626	2,049,840
2022-03-16	17.460	18.100	17.410	17.890	8.869	645,211
2022-03-15	17.400	17.620	17.350	17.460	8.656	680,071
2022-03-14	17.780	17.800	17.400	17.400	8.626	1,893,310
2022-03-13	17.830	18.000	17.500	17.780	8.815	858,211
2022-03-10	17.610	18.090	17.350	17.830	8.840	3,982,936
2022-03-09	18.140	18.140	17.500	17.610	8.730	1,261,811
2022-03-08	18.590	18.590	17.910	18.140	8.993	576,368
2022-03-07	18.860	18.990	18.500	18.590	9.216	949,085
2022-03-06	19.200	19.200	18.490	18.860	9.350	2,922,005
2022-03-03	18.540	19.470	18.400	19.200	9.519	1,607,002
2022-03-02	18.680	18.680	18.350	18.540	9.192	207,833
2022-03-01	18.140	18.800	18.100	18.680	9.261	3,133,898
2022-02-28	17.780	18.440	17.500	18.140	8.993	2,112,636
2022-02-27	17.340	17.800	17.200	17.780	8.815	300,956
2022-02-24	17.600	17.600	16.630	17.340	8.597	1,141,109
2022-02-23	17.510	17.850	17.430	17.600	8.726	312,765
2022-02-22	17.870	17.870	17.500	17.510	8.681	1,203,130
2022-02-21	17.820	17.900	17.650	17.870	8.859	664,768
2022-02-20	18.180	18.180	17.720	17.820	8.835	178,314
2022-02-17	17.830	18.180	17.610	18.180	9.013	833,564
2022-02-16	18.040	18.240	17.780	17.830	8.840	415,672
2022-02-15	18.000	18.100	17.770	18.040	8.944	160,674
2022-02-14	18.000	18.000	17.700	18.000	8.924	1,564,446
2022-02-13	18.100	18.120	17.410	18.000	8.924	2,239,016
2022-02-10	18.350	18.400	17.800	18.100	8.973	554,296
2022-02-09	18.300	18.450	18.120	18.350	9.097	245,268
2022-02-08	18.180	18.580	18.060	18.300	9.073	474,403
2022-02-07	17.460	18.250	17.410	18.180	9.013	2,701,066
2022-02-06	17.530	17.600	17.300	17.460	8.656	297,214
2022-02-03	17.900	18.010	17.520	17.530	8.691	714,951
2022-02-02	18.000	18.100	17.820	17.900	8.874	1,031,701

← NewerPage 19 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.