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
2026-07-21	22.150	23.230	22.150	23.100	23.100	5,553,134
2026-07-20	22.030	22.510	22.030	22.150	22.150	2,951,163
2026-07-19	22.230	22.290	21.900	22.030	22.030	1,010,491
2026-07-16	22.000	22.280	21.950	22.230	22.230	940,274
2026-07-15	21.870	22.300	21.870	22.000	22.000	1,323,293
2026-07-14	22.450	22.450	21.870	21.870	21.870	1,306,640
2026-07-13	22.300	22.480	22.200	22.450	22.450	1,625,634
2026-07-12	22.200	22.560	22.200	22.300	22.300	2,395,225
2026-07-09	22.300	22.390	22.020	22.200	22.200	1,723,164
2026-07-08	23.230	23.390	21.990	22.300	22.300	3,959,211
2026-07-07	23.430	23.500	22.900	23.230	23.230	2,696,678
2026-07-06	21.500	23.650	21.500	23.430	23.430	7,076,959
2026-07-05	20.740	21.500	20.740	21.500	21.500	2,203,478
2026-07-01	20.290	20.930	20.290	20.740	20.740	1,589,570
2026-06-30	20.190	20.690	20.160	20.290	20.290	760,364
2026-06-29	20.340	20.550	20.100	20.190	20.190	733,559
2026-06-28	20.780	20.850	20.000	20.340	20.340	986,512
2026-06-25	20.940	21.080	20.700	20.780	20.780	613,296
2026-06-24	20.990	21.100	20.850	20.940	20.821	651,751
2026-06-23	21.100	21.270	20.910	20.990	20.871	893,876
2026-06-22	21.220	21.390	20.920	21.100	20.980	1,544,070
2026-06-21	21.400	21.530	21.000	21.220	21.099	1,737,625
2026-06-17	21.000	21.500	20.960	21.400	21.278	3,506,382
2026-06-16	21.580	21.580	20.960	21.000	20.881	1,308,796
2026-06-15	21.100	21.600	21.100	21.580	21.457	3,186,997
2026-06-14	20.420	21.330	20.420	21.100	20.980	3,102,473
2026-06-11	20.890	20.910	20.200	20.420	20.304	1,724,551
2026-06-10	21.340	21.340	20.540	20.890	20.771	1,655,019
2026-06-09	21.070	21.380	21.070	21.340	21.219	1,841,948
2026-06-08	21.600	21.800	21.000	21.070	20.950	2,401,173
2026-06-07	22.250	22.250	21.600	21.600	21.477	1,319,724
2026-06-04	22.040	22.340	21.880	22.250	22.124	1,694,903
2026-06-03	22.490	22.490	21.810	22.040	21.915	1,924,542
2026-06-02	22.250	22.490	21.990	22.490	22.362	3,122,756
2026-06-01	22.500	22.780	21.980	22.250	22.124	3,210,161
2026-05-25	22.200	22.560	21.800	22.500	22.372	5,950,252
2026-05-24	22.000	22.500	21.960	22.200	22.074	2,757,123
2026-05-21	21.620	22.030	21.500	22.000	21.875	1,275,666
2026-05-20	21.750	22.170	21.600	21.620	21.497	2,831,813
2026-05-19	21.510	22.120	21.510	21.750	21.626	2,257,555
2026-05-18	21.610	21.660	21.300	21.510	21.388	2,854,355
2026-05-17	21.990	21.990	21.480	21.610	21.487	1,334,301
2026-05-14	21.560	21.990	21.560	21.990	21.865	2,677,397
2026-05-13	21.990	22.400	21.390	21.560	21.438	5,974,417
2026-05-12	22.320	22.390	21.820	21.990	21.865	2,279,749
2026-05-11	22.680	22.830	22.150	22.320	22.193	2,573,995
2026-05-10	22.200	22.770	22.200	22.680	22.551	3,301,689
2026-05-06	21.000	22.200	21.000	22.200	22.074	7,148,135
2026-05-05	20.980	21.040	20.350	21.000	20.881	1,858,873
2026-05-04	20.930	21.230	20.100	20.980	20.861	2,400,380
2026-05-03	20.600	21.000	20.600	20.930	20.811	1,357,982
2026-04-30	20.800	20.900	20.450	20.600	20.483	2,456,850
2026-04-29	21.150	21.150	20.510	20.800	20.682	2,118,740
2026-04-28	21.250	21.300	20.800	21.150	21.030	2,499,430
2026-04-27	21.200	21.290	20.910	21.250	21.129	787,007
2026-04-26	21.050	21.320	20.830	21.200	21.080	1,096,364
2026-04-23	21.370	21.420	20.900	21.050	20.930	1,283,178
2026-04-22	20.770	21.580	20.740	21.370	21.249	3,213,609
2026-04-21	20.340	20.770	20.250	20.770	20.652	2,042,669
2026-04-20	20.730	20.850	20.000	20.340	20.224	1,430,632

← NewerPage 2 of 21 · 1,209 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.