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
2022-02-01	17.460	18.000	17.460	18.000	8.924	774,026
2022-01-31	17.030	17.600	17.000	17.460	8.656	1,490,225
2022-01-30	17.180	17.500	17.000	17.030	8.443	300,244
2022-01-26	17.810	17.810	16.990	17.180	8.517	1,173,096
2022-01-25	18.010	18.150	17.600	17.810	8.830	768,810
2022-01-24	17.900	18.070	17.800	18.010	8.929	405,546
2022-01-23	18.170	18.250	17.800	17.900	8.874	663,156
2022-01-20	18.130	18.370	18.000	18.170	9.008	625,287
2022-01-19	18.690	18.700	18.080	18.130	8.988	1,272,603
2022-01-18	18.680	18.800	18.650	18.690	9.266	536,094
2022-01-17	18.650	18.800	18.600	18.680	9.261	705,375
2022-01-16	18.720	18.800	18.500	18.650	9.246	219,883
2022-01-13	19.160	19.170	18.510	18.720	9.281	1,112,325
2022-01-12	19.590	19.880	18.990	19.160	9.499	1,619,941
2022-01-11	19.750	19.880	19.550	19.590	9.712	530,170
2022-01-10	19.620	19.960	19.600	19.750	9.791	1,429,056
2022-01-09	19.950	20.000	19.560	19.620	9.727	220,439
2022-01-05	19.610	20.000	19.610	19.950	9.891	957,596
2022-01-04	19.890	19.900	19.500	19.610	9.722	849,354
2022-01-03	19.860	20.000	19.740	19.890	9.861	533,654
2022-01-02	20.290	20.400	19.800	19.860	9.846	688,529
2021-12-30	19.930	20.500	19.800	20.290	10.059	2,801,812
2021-12-29	19.750	20.000	19.540	19.930	9.881	764,708
2021-12-28	20.000	20.000	19.600	19.750	9.791	763,572
2021-12-27	19.850	20.240	19.430	20.000	9.915	1,822,916
2021-12-26	19.760	19.850	19.300	19.850	9.841	2,836,566
2021-12-23	19.300	20.100	19.300	19.760	9.796	4,741,852
2021-12-22	18.370	19.500	18.300	19.300	9.568	3,882,374
2021-12-21	17.940	18.500	17.810	18.370	9.107	1,837,237
2021-12-20	17.830	18.000	17.560	17.940	8.894	858,891
2021-12-19	18.080	18.080	17.700	17.830	8.840	270,622
2021-12-16	17.500	18.120	17.500	18.080	8.964	1,869,553
2021-12-15	17.420	17.590	17.320	17.500	8.676	2,441,901
2021-12-14	17.490	17.720	17.360	17.420	8.636	598,685
2021-12-13	17.100	17.680	17.100	17.490	8.671	957,228
2021-12-12	17.400	17.490	17.000	17.100	8.478	1,167,591
2021-12-09	17.400	17.580	16.900	17.400	8.626	1,625,506
2021-12-08	17.550	17.900	16.600	17.400	8.626	2,205,867
2021-12-07	17.860	18.100	17.510	17.550	8.701	934,876
2021-12-06	17.940	18.200	17.800	17.860	8.854	705,161
2021-12-05	18.250	18.250	17.810	17.940	8.894	457,289
2021-12-02	18.050	18.250	17.850	18.250	9.048	1,976,181
2021-12-01	18.700	18.700	18.000	18.050	8.949	2,446,638
2021-11-30	18.500	19.000	18.120	18.700	9.271	1,185,017
2021-11-29	18.550	18.700	18.100	18.500	9.172	1,384,499
2021-11-28	18.710	18.710	17.500	18.550	9.196	1,505,960
2021-11-25	18.690	19.000	18.600	18.710	9.276	1,057,636
2021-11-24	19.280	19.500	18.600	18.690	9.266	669,027
2021-11-23	18.820	19.450	18.820	19.280	9.558	2,839,250
2021-11-22	18.440	19.000	18.310	18.820	9.330	1,052,193
2021-11-21	18.390	18.630	18.050	18.440	9.142	635,837
2021-11-18	17.930	18.730	17.930	18.390	9.117	3,434,488
2021-11-17	16.950	18.600	16.950	17.930	8.889	5,089,072
2021-11-16	17.510	17.510	16.250	16.950	8.403	9,793,896
2021-11-15	19.170	19.190	17.200	17.510	8.681	6,478,502
2021-11-14	20.690	20.800	18.300	19.170	9.504	2,607,080
2021-11-11	19.600	20.700	19.600	20.690	10.257	1,783,068
2021-11-10	21.200	21.200	19.520	19.600	9.717	3,874,162
2021-11-09	21.240	21.450	21.160	21.200	10.510	767,193
2021-11-08	21.290	21.400	21.200	21.240	10.530	628,508

← NewerPage 20 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.