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
2026-01-15	19.750	20.070	19.300	19.570	19.459	1,714,073
2026-01-14	19.050	19.980	18.600	19.750	19.638	2,236,206
2026-01-13	20.050	20.680	19.000	19.050	18.942	3,932,161
2026-01-12	20.000	20.340	19.700	20.050	19.936	1,504,633
2026-01-11	19.250	20.190	19.200	20.000	19.886	3,707,473
2026-01-08	18.900	20.000	18.900	19.250	19.141	2,800,504
2026-01-06	18.050	19.100	18.050	18.900	18.793	4,361,764
2026-01-05	17.650	18.700	16.690	18.050	17.947	9,607,895
2026-01-04	18.490	18.740	17.600	17.650	17.550	2,118,591
2025-12-31	18.380	19.000	17.900	18.490	18.385	1,771,023
2025-12-30	18.240	18.400	18.000	18.380	18.276	856,345
2025-12-29	18.290	18.380	18.160	18.240	18.136	1,512,597
2025-12-28	17.700	18.390	17.700	18.290	18.186	1,262,582
2025-12-25	18.010	18.200	17.620	17.700	17.432	874,253
2025-12-24	18.000	18.470	17.900	18.010	17.737	788,403
2025-12-23	17.600	18.000	17.600	18.000	17.727	2,316,803
2025-12-22	17.800	17.950	17.500	17.600	17.333	2,256,981
2025-12-21	17.700	18.000	17.700	17.800	17.530	857,149
2025-12-18	17.910	18.900	17.600	17.700	17.432	1,716,397
2025-12-17	17.860	18.180	17.610	17.910	17.639	1,903,741
2025-12-16	18.600	18.970	17.710	17.860	17.589	5,234,166
2025-12-15	18.600	19.500	18.550	18.600	18.318	3,442,282
2025-12-14	18.000	18.630	18.000	18.600	18.318	2,970,647
2025-12-11	18.000	18.500	18.000	18.000	17.727	4,146,862
2025-12-10	17.650	18.220	17.600	18.000	17.727	7,999,478
2025-12-09	17.350	17.700	17.350	17.650	17.383	3,515,781
2025-12-08	17.080	17.600	17.080	17.350	17.087	2,707,244
2025-12-07	16.520	17.300	16.520	17.080	16.821	5,132,673
2025-12-04	16.000	16.800	16.000	16.520	16.270	7,346,184
2025-12-03	15.840	16.080	15.650	16.000	15.758	13,836,156
2025-12-02	16.200	16.250	15.770	15.840	15.600	1,466,961
2025-12-01	16.200	16.300	16.000	16.200	15.955	1,173,527
2025-11-30	15.600	16.250	15.600	16.200	15.955	2,341,382
2025-11-27	15.100	15.940	14.800	15.600	15.364	2,650,038
2025-11-26	15.550	15.600	15.000	15.100	14.871	2,691,448
2025-11-25	15.710	15.950	15.520	15.550	15.314	2,322,996
2025-11-24	16.050	16.250	15.690	15.710	15.472	1,611,294
2025-11-23	16.290	16.450	16.050	16.050	15.807	494,121
2025-11-20	16.680	16.700	16.210	16.290	16.043	804,411
2025-11-19	16.300	16.700	16.020	16.680	16.427	3,012,904
2025-11-18	16.260	16.490	15.650	16.300	16.053	5,213,926
2025-11-17	16.590	16.690	16.000	16.260	16.014	3,642,220
2025-11-16	16.110	16.600	16.110	16.590	16.339	2,326,117
2025-11-13	15.580	16.390	15.580	16.110	15.866	7,566,268
2025-11-12	15.420	16.040	15.420	15.580	15.344	7,315,441
2025-11-11	15.500	15.570	15.320	15.420	15.186	2,459,513
2025-11-10	15.400	15.670	15.170	15.500	15.265	4,061,275
2025-11-09	14.750	15.400	14.750	15.400	15.167	8,144,227
2025-11-06	14.500	14.810	14.140	14.750	14.527	6,811,859
2025-11-05	14.810	15.000	14.400	14.500	14.280	3,667,965
2025-11-04	14.760	15.000	14.760	14.810	14.586	3,159,372
2025-11-03	14.600	14.890	14.540	14.760	14.536	4,716,801
2025-11-02	14.340	14.700	14.250	14.600	14.379	3,053,829
2025-10-30	13.890	14.540	13.830	14.340	14.123	6,223,893
2025-10-29	14.100	14.200	13.880	13.890	13.680	2,335,068
2025-10-28	14.230	14.410	13.860	14.100	13.886	2,730,772
2025-10-27	14.140	14.390	13.910	14.230	14.014	3,748,702
2025-10-26	13.300	14.150	13.300	14.140	13.926	16,248,606
2025-10-23	13.150	13.340	13.020	13.300	13.098	1,950,929
2025-10-22	13.200	13.260	13.070	13.150	12.951	1,036,947

← NewerPage 4 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.