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
2025-10-21	13.400	13.440	13.130	13.200	13.000	1,751,722
2025-10-20	13.350	13.460	13.250	13.400	13.197	4,970,704
2025-10-19	12.970	13.400	12.930	13.350	13.148	4,478,695
2025-10-16	13.010	13.100	12.910	12.970	12.773	4,989,903
2025-10-15	13.010	13.100	13.000	13.010	12.813	4,844,256
2025-10-14	12.860	13.130	12.860	13.010	12.813	7,037,064
2025-10-13	12.600	12.860	12.350	12.860	12.665	8,436,249
2025-10-12	12.700	12.700	12.550	12.600	12.409	1,654,133
2025-10-08	12.850	12.930	12.680	12.700	12.508	3,678,111
2025-10-07	12.710	12.850	12.700	12.850	12.655	2,860,565
2025-10-06	12.800	12.880	12.630	12.710	12.517	4,592,650
2025-10-05	12.800	12.950	12.740	12.800	12.606	2,096,649
2025-10-02	12.850	13.020	12.710	12.800	12.606	2,942,299
2025-10-01	12.800	13.200	12.800	12.850	12.655	10,151,997
2025-09-30	12.570	12.800	12.410	12.800	12.606	3,756,102
2025-09-29	12.690	12.810	12.540	12.570	12.380	4,112,007
2025-09-28	12.460	12.800	12.460	12.690	12.498	4,087,550
2025-09-25	12.400	12.700	12.400	12.460	12.271	2,781,757
2025-09-24	12.400	12.530	12.330	12.400	12.212	745,829
2025-09-23	11.930	12.550	11.930	12.400	12.212	5,616,384
2025-09-22	12.100	12.140	11.900	11.930	11.749	958,484
2025-09-21	12.000	12.150	11.980	12.100	11.917	1,550,186
2025-09-18	11.960	12.250	11.900	12.000	11.818	2,249,214
2025-09-17	12.000	12.080	11.900	11.960	11.779	1,289,470
2025-09-16	12.300	12.380	12.000	12.000	11.818	2,294,099
2025-09-15	12.620	12.680	12.270	12.300	12.114	2,787,080
2025-09-14	12.740	12.750	12.600	12.620	12.429	855,650
2025-09-11	12.460	12.740	12.460	12.740	12.547	1,656,767
2025-09-10	12.270	12.520	12.210	12.460	12.271	1,326,365
2025-09-09	12.380	12.540	12.170	12.270	12.084	1,824,587
2025-09-08	12.870	13.120	12.380	12.380	12.192	4,282,466
2025-09-07	13.080	13.200	12.820	12.870	12.675	843,243
2025-09-03	13.300	13.390	12.950	13.080	12.882	2,093,313
2025-09-02	13.440	13.540	13.300	13.300	13.098	576,464
2025-09-01	13.420	13.650	13.220	13.440	13.236	1,238,579
2025-08-31	13.890	14.000	13.150	13.420	13.217	1,174,806
2025-08-28	13.700	13.900	13.680	13.890	13.680	1,388,833
2025-08-27	13.850	13.910	13.680	13.700	13.492	1,598,790
2025-08-26	14.080	14.200	13.850	13.850	13.640	1,963,315
2025-08-25	13.950	14.230	13.950	14.080	13.867	4,607,750
2025-08-24	13.600	13.970	13.600	13.950	13.739	2,756,498
2025-08-21	13.630	13.800	13.510	13.600	13.394	1,023,641
2025-08-20	13.770	13.960	13.600	13.630	13.423	1,032,025
2025-08-19	13.600	13.830	13.600	13.770	13.561	1,212,976
2025-08-18	13.950	13.990	13.580	13.600	13.394	1,203,290
2025-08-17	13.950	14.030	13.700	13.950	13.739	1,464,411
2025-08-14	14.160	14.350	13.760	13.950	13.739	3,873,808
2025-08-13	14.110	14.500	13.950	14.160	13.945	4,245,296
2025-08-12	14.220	14.250	13.950	14.110	13.896	2,681,969
2025-08-11	13.950	14.230	13.710	14.220	14.005	4,862,852
2025-08-10	13.820	14.300	13.820	13.950	13.739	6,569,186
2025-08-07	13.000	14.000	12.960	13.820	13.611	7,186,666
2025-08-06	13.000	13.050	12.860	13.000	12.803	2,518,927
2025-08-05	12.840	13.100	12.630	13.000	12.803	3,203,926
2025-08-04	12.350	12.850	12.350	12.840	12.645	3,535,860
2025-08-03	12.200	12.350	12.120	12.350	12.163	1,277,073
2025-07-31	11.900	12.200	11.900	12.200	12.015	755,516
2025-07-30	12.300	12.390	11.870	11.900	11.720	899,606
2025-07-29	12.040	12.300	12.040	12.300	12.114	925,985
2025-07-28	12.390	12.480	12.020	12.040	11.858	1,187,268

← NewerPage 5 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.