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
2025-07-27	12.300	12.390	12.180	12.390	12.202	1,346,852
2025-07-23	12.270	12.400	12.210	12.300	12.114	783,514
2025-07-22	12.460	12.550	12.260	12.270	12.084	734,385
2025-07-21	12.110	12.460	12.110	12.460	12.271	2,291,499
2025-07-20	12.130	12.280	12.050	12.110	11.927	1,144,389
2025-07-17	12.130	12.300	12.130	12.130	11.946	625,259
2025-07-16	12.230	12.550	12.050	12.130	11.946	4,149,976
2025-07-15	12.290	12.400	12.210	12.230	12.045	1,026,241
2025-07-14	12.190	12.400	12.140	12.290	12.104	609,166
2025-07-13	12.540	12.600	12.150	12.190	12.005	758,491
2025-07-10	12.500	12.590	12.430	12.540	12.350	363,512
2025-07-09	12.420	12.600	12.300	12.500	12.311	620,068
2025-07-07	12.610	12.750	12.410	12.420	12.232	805,393
2025-07-06	12.400	12.880	12.400	12.610	12.419	2,406,463
2025-07-02	12.460	12.500	12.240	12.400	12.212	539,880
2025-07-01	12.800	12.940	12.140	12.460	12.271	1,729,430
2025-06-30	12.900	13.090	12.600	12.800	12.606	2,300,579
2025-06-29	12.680	12.900	12.480	12.900	12.705	2,197,420
2025-06-25	12.470	12.790	12.100	12.680	12.488	1,705,394
2025-06-24	11.540	12.590	11.540	12.470	12.281	3,218,269
2025-06-23	11.300	11.580	11.300	11.540	11.365	2,716,552
2025-06-22	11.200	11.400	10.900	11.300	11.016	1,067,438
2025-06-19	11.210	11.330	10.960	11.200	10.919	1,518,337
2025-06-18	11.070	11.400	10.940	11.210	10.928	1,182,097
2025-06-17	11.410	11.560	11.070	11.070	10.792	1,013,130
2025-06-16	11.590	11.860	11.400	11.410	11.123	1,485,793
2025-06-15	12.340	12.340	11.010	11.590	11.299	1,801,777
2025-06-12	12.440	12.440	12.190	12.340	12.030	1,083,659
2025-06-11	12.630	12.680	12.400	12.440	12.127	1,306,183
2025-06-10	12.600	12.670	12.500	12.630	12.313	1,030,453
2025-06-04	12.350	12.680	12.280	12.600	12.283	1,942,234
2025-06-03	12.320	12.420	12.230	12.350	12.040	1,044,408
2025-06-02	12.690	12.690	12.010	12.320	12.010	1,769,450
2025-06-01	19.250	19.400	18.840	18.850	12.251	689,292
2025-05-29	19.210	19.300	19.110	19.250	12.511	855,035
2025-05-28	19.400	19.580	19.190	19.210	12.485	885,896
2025-05-27	19.630	19.790	19.000	19.400	12.608	894,769
2025-05-26	19.770	19.980	19.620	19.630	12.758	2,003,578
2025-05-25	19.150	19.780	19.150	19.770	12.849	3,411,563
2025-05-22	19.000	19.320	18.910	19.150	12.446	2,725,389
2025-05-21	18.600	19.090	18.600	19.000	12.348	2,575,515
2025-05-20	18.450	18.800	18.410	18.600	12.088	963,862
2025-05-19	18.950	19.000	18.370	18.450	11.991	1,393,537
2025-05-18	18.860	19.160	18.820	18.950	12.316	1,528,355
2025-05-15	18.750	18.910	18.670	18.860	12.257	1,250,539
2025-05-14	18.790	18.850	18.610	18.750	12.186	920,258
2025-05-13	18.540	18.800	18.540	18.790	12.212	1,090,344
2025-05-12	18.330	18.750	18.330	18.540	12.049	1,221,110
2025-05-11	18.450	18.650	18.200	18.330	11.913	775,788
2025-05-08	18.580	18.650	18.330	18.450	11.991	961,729
2025-05-07	18.970	19.050	18.400	18.580	12.075	2,315,684
2025-05-06	18.950	19.290	18.870	18.970	12.329	1,319,620
2025-05-05	19.290	19.290	18.920	18.950	12.316	909,592
2025-05-04	18.800	19.400	18.780	19.290	12.537	3,106,787
2025-04-30	18.800	18.900	18.710	18.800	12.218	1,428,986
2025-04-29	18.710	18.800	18.560	18.800	12.218	2,340,083
2025-04-28	18.800	18.880	18.560	18.710	12.160	1,183,399
2025-04-27	18.290	18.800	18.290	18.800	12.218	4,660,726
2025-04-23	17.690	18.340	17.690	18.290	11.887	3,052,865
2025-04-22	17.870	17.960	17.650	17.690	11.497	1,736,516

← NewerPage 6 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.