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
2026-04-19	20.550	20.800	20.500	20.730	20.612	1,593,785
2026-04-16	20.600	21.600	20.510	20.550	20.433	4,867,412
2026-04-15	20.600	20.860	20.410	20.600	20.483	2,845,141
2026-04-14	20.470	21.600	20.180	20.600	20.483	7,158,395
2026-04-09	19.950	20.470	19.450	20.470	20.354	6,706,247
2026-04-08	18.800	19.950	18.800	19.950	19.837	8,773,063
2026-04-07	18.860	18.930	18.660	18.800	18.693	3,408,148
2026-04-06	18.380	18.910	18.380	18.860	18.753	3,729,004
2026-04-05	18.200	18.700	18.200	18.380	18.276	6,988,172
2026-04-02	18.490	18.610	18.190	18.200	18.097	4,152,143
2026-04-01	18.000	18.490	18.000	18.490	18.385	4,500,423
2026-03-31	18.250	18.500	17.800	18.000	17.898	3,423,742
2026-03-30	18.700	18.820	18.210	18.250	18.146	1,003,352
2026-03-29	18.770	18.830	18.500	18.700	18.594	1,082,198
2026-03-26	19.000	19.220	18.770	18.770	18.663	2,286,223
2026-03-25	18.480	19.150	18.480	19.000	18.892	7,065,371
2026-03-24	18.640	18.800	18.400	18.480	18.375	2,456,732
2026-03-18	18.400	18.970	18.400	18.640	18.534	3,550,676
2026-03-17	18.250	19.110	18.250	18.400	18.295	4,213,212
2026-03-16	18.650	18.870	17.880	18.250	18.146	2,245,362
2026-03-15	18.950	18.990	18.570	18.650	18.544	852,697
2026-03-12	19.220	19.220	18.750	18.950	18.842	1,668,928
2026-03-11	19.000	19.350	19.000	19.220	19.111	1,658,822
2026-03-10	18.600	19.130	18.600	19.000	18.892	4,946,452
2026-03-09	19.770	19.800	18.600	18.600	18.494	8,427,257
2026-03-08	20.000	20.490	19.200	19.770	19.658	2,470,709
2026-03-05	19.200	20.190	19.200	20.000	19.886	4,563,617
2026-03-04	19.330	19.540	18.500	19.200	19.091	3,149,431
2026-03-03	20.070	20.070	18.950	19.330	19.220	5,008,856
2026-03-02	19.620	20.220	19.500	20.070	19.956	3,678,138
2026-03-01	20.730	20.730	18.660	19.620	19.509	2,886,922
2026-02-26	20.800	21.550	20.550	20.730	20.612	3,176,275
2026-02-25	21.500	21.700	20.500	20.800	20.682	2,422,082
2026-02-24	22.230	22.490	21.400	21.500	21.378	4,724,622
2026-02-23	21.590	22.620	21.030	22.230	22.104	2,306,909
2026-02-22	22.500	22.690	20.100	21.590	21.467	4,871,296
2026-02-19	23.280	23.280	22.160	22.500	22.372	5,211,331
2026-02-18	22.600	23.280	22.560	23.280	23.148	4,605,171
2026-02-17	22.800	22.900	22.480	22.600	22.472	2,509,073
2026-02-16	23.100	23.540	22.600	22.800	22.670	7,148,233
2026-02-15	22.800	23.100	22.610	23.100	22.969	2,777,913
2026-02-12	22.450	22.800	22.200	22.800	22.670	2,119,038
2026-02-11	22.800	22.900	22.300	22.450	22.322	1,431,396
2026-02-10	22.800	23.000	22.350	22.800	22.670	2,181,161
2026-02-09	22.900	23.150	22.550	22.800	22.670	3,308,912
2026-02-08	22.900	23.490	22.660	22.900	22.770	2,774,663
2026-02-05	22.420	23.000	22.070	22.900	22.770	5,270,773
2026-02-04	22.250	22.650	22.250	22.420	22.293	6,815,449
2026-02-03	21.800	23.700	21.650	22.250	22.124	13,197,712
2026-02-02	21.930	22.000	21.400	21.800	21.676	3,248,354
2026-02-01	21.650	22.050	21.100	21.930	21.805	2,644,458
2026-01-28	22.200	22.390	21.250	21.650	21.527	5,116,030
2026-01-27	22.000	22.460	22.000	22.200	22.074	5,179,838
2026-01-26	21.990	22.470	21.650	22.000	21.875	6,681,090
2026-01-25	22.200	23.000	21.510	21.990	21.865	4,345,331
2026-01-22	21.570	23.340	21.450	22.200	22.074	14,963,675
2026-01-21	21.180	21.900	20.620	21.570	21.447	8,189,177
2026-01-20	19.790	22.500	19.650	21.180	21.060	9,893,169
2026-01-19	19.940	19.970	19.510	19.790	19.678	2,261,415
2026-01-18	19.570	20.000	19.250	19.940	19.827	1,092,237

← NewerPage 3 of 5 · 243 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.