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
2025-04-17	17.860	18.000	17.700	17.870	11.614	1,796,865
2025-04-16	18.050	18.390	17.860	17.860	11.607	3,948,898
2025-04-15	17.310	18.100	17.310	18.050	11.731	10,298,392
2025-04-14	16.870	17.360	16.820	17.310	11.250	5,277,656
2025-04-13	16.800	17.080	16.750	16.870	10.964	3,504,719
2025-04-10	16.100	16.900	16.100	16.800	10.919	5,000,886
2025-04-09	16.510	16.640	16.060	16.100	10.464	2,130,519
2025-04-08	16.360	16.890	16.360	16.510	10.730	1,690,355
2025-04-07	16.210	16.850	16.030	16.360	10.633	6,821,749
2025-04-06	16.950	16.950	16.000	16.210	10.535	2,770,094
2025-04-03	17.050	17.140	16.850	16.950	11.016	859,924
2025-03-27	16.960	17.150	16.860	17.050	11.081	975,670
2025-03-26	17.120	17.280	16.850	16.960	11.023	1,316,086
2025-03-25	17.250	17.480	17.120	17.120	11.126	2,426,753
2025-03-24	16.780	17.250	16.780	17.250	11.211	3,956,913
2025-03-23	16.770	16.980	16.700	16.780	10.906	910,270
2025-03-20	16.630	16.920	16.620	16.770	10.899	1,201,147
2025-03-19	16.950	17.060	16.500	16.630	10.808	2,144,630
2025-03-18	17.200	17.250	16.750	16.950	11.016	2,639,357
2025-03-17	17.280	17.400	17.010	17.200	11.179	3,597,099
2025-03-16	16.370	17.360	16.370	17.280	11.231	4,541,476
2025-03-13	16.140	16.580	16.140	16.370	10.639	3,194,363
2025-03-12	16.500	16.510	16.090	16.140	10.490	4,308,651
2025-03-11	16.800	16.800	16.410	16.500	10.724	862,956
2025-03-10	16.610	16.900	16.550	16.800	10.919	1,350,828
2025-03-09	16.100	16.850	16.100	16.610	10.795	1,801,008
2025-03-06	16.300	16.380	16.030	16.100	10.464	2,081,562
2025-03-05	16.510	16.620	16.150	16.300	10.594	777,003
2025-03-04	16.630	16.760	16.500	16.510	10.730	1,107,173
2025-03-03	16.460	16.750	16.450	16.630	10.808	1,078,043
2025-03-02	16.030	16.750	16.030	16.460	10.698	1,231,913
2025-02-27	16.640	17.000	16.030	16.030	10.418	4,725,610
2025-02-26	16.900	17.470	16.640	16.640	10.815	2,718,317
2025-02-25	17.090	17.150	16.660	16.900	10.984	950,542
2025-02-24	17.100	17.250	17.060	17.090	11.107	256,076
2025-02-23	17.250	17.340	16.950	17.100	11.114	865,049
2025-02-20	17.370	17.520	17.130	17.250	11.211	788,078
2025-02-19	17.310	17.650	17.300	17.370	11.289	542,090
2025-02-18	17.400	17.500	17.130	17.310	11.250	1,702,227
2025-02-17	17.600	17.750	17.400	17.400	11.308	1,092,775
2025-02-16	16.660	17.600	16.660	17.600	11.438	1,328,928
2025-02-13	16.530	16.700	16.300	16.660	10.828	699,071
2025-02-12	16.600	16.800	16.000	16.530	10.743	1,178,324
2025-02-11	17.350	17.460	16.600	16.600	10.789	1,829,791
2025-02-10	17.530	17.620	17.300	17.350	11.276	800,095
2025-02-09	17.600	17.800	17.520	17.530	11.393	535,589
2025-02-06	17.530	17.700	17.510	17.600	11.438	477,361
2025-02-05	17.770	17.800	17.530	17.530	11.393	410,715
2025-02-04	17.720	17.900	17.700	17.770	11.549	157,516
2025-02-03	18.000	18.030	17.630	17.720	11.516	1,532,777
2025-02-02	18.110	18.200	17.970	18.000	11.698	1,010,171
2025-01-30	17.790	18.200	17.650	18.110	11.770	1,394,220
2025-01-29	17.630	18.190	17.630	17.790	11.562	866,716
2025-01-28	17.730	17.910	17.540	17.630	11.458	922,501
2025-01-27	18.220	18.220	17.720	17.730	11.523	843,365
2025-01-26	18.580	18.580	18.180	18.220	11.841	506,146
2025-01-23	18.790	18.800	18.400	18.580	12.075	574,032
2025-01-22	18.800	19.150	18.600	18.790	12.212	2,184,441
2025-01-21	18.100	18.940	18.100	18.800	12.218	3,013,054
2025-01-20	17.780	18.150	17.780	18.100	11.763	1,608,885

← NewerPage 7 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.