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
2025-01-20	17.780	18.150	17.780	18.100	11.763	1,608,885
2025-01-19	17.610	17.860	17.610	17.780	11.555	481,967
2025-01-16	17.530	17.940	17.300	17.610	11.445	1,199,391
2025-01-15	17.480	17.750	17.350	17.530	11.393	473,958
2025-01-14	17.500	17.830	16.800	17.480	11.360	1,001,859
2025-01-13	18.240	18.400	17.270	17.500	11.374	891,218
2025-01-12	18.600	18.600	18.050	18.240	11.854	1,032,227
2025-01-09	18.800	18.900	18.600	18.600	12.088	873,928
2025-01-08	18.890	18.980	18.700	18.800	12.218	644,087
2025-01-06	19.070	19.200	18.780	18.890	12.277	1,608,757
2025-01-05	18.910	19.300	18.800	19.070	12.394	1,523,194
2025-01-02	18.730	18.980	18.730	18.910	12.290	583,776
2024-12-31	19.000	19.100	18.560	18.730	12.173	280,620
2024-12-30	18.900	19.190	18.200	19.000	12.348	609,761
2024-12-29	19.310	19.310	18.750	18.900	12.283	185,557
2024-12-26	18.900	19.480	18.630	19.310	12.550	556,190
2024-12-25	19.000	19.480	18.630	18.900	12.283	0
2024-12-24	19.010	19.150	18.050	19.000	12.220	1,210,069
2024-12-23	19.490	19.580	19.010	19.010	12.226	496,841
2024-12-22	19.980	20.150	19.410	19.490	12.535	1,122,688
2024-12-19	20.400	20.500	19.700	19.980	12.850	1,125,562
2024-12-18	19.670	20.600	19.660	20.400	13.121	3,143,350
2024-12-17	19.700	20.000	19.650	19.670	12.651	468,705
2024-12-16	19.930	20.100	19.610	19.700	12.670	753,258
2024-12-15	19.880	20.050	19.600	19.930	12.818	538,832
2024-12-12	20.120	20.400	19.760	19.880	12.786	1,234,624
2024-12-11	20.370	20.710	20.100	20.120	12.940	684,074
2024-12-10	20.830	21.200	20.330	20.370	13.101	333,270
2024-12-09	21.580	21.700	20.770	20.830	13.397	300,816
2024-12-08	21.320	21.700	21.320	21.580	13.879	649,174
2024-12-05	21.130	21.600	21.130	21.320	13.712	1,100,772
2024-12-04	20.610	21.200	20.600	21.130	13.590	1,459,927
2024-12-03	20.340	20.610	20.100	20.610	13.256	669,011
2024-12-02	20.410	20.680	20.280	20.340	13.082	193,034
2024-12-01	20.300	20.600	20.260	20.410	13.127	362,245
2024-11-28	20.290	20.400	20.050	20.300	13.056	305,712
2024-11-27	20.450	20.600	20.000	20.290	13.050	475,257
2024-11-26	20.330	20.480	20.200	20.450	13.153	419,280
2024-11-25	20.390	20.650	20.250	20.330	13.075	864,059
2024-11-24	20.540	20.750	20.360	20.390	13.114	179,399
2024-11-21	20.510	20.850	20.510	20.540	13.211	453,270
2024-11-20	20.580	20.790	20.500	20.510	13.191	345,361
2024-11-19	21.000	21.100	20.500	20.580	13.236	516,712
2024-11-18	21.440	21.600	20.930	21.000	13.506	302,430
2024-11-17	21.700	21.870	21.440	21.440	13.789	415,421
2024-11-14	21.750	21.990	21.570	21.700	13.957	395,858
2024-11-13	21.850	22.100	21.750	21.750	13.989	391,948
2024-11-12	22.020	22.500	21.710	21.850	14.053	1,459,569
2024-11-11	21.260	22.610	21.260	22.020	14.162	3,070,834
2024-11-10	21.060	21.770	21.060	21.260	13.674	378,876
2024-11-07	21.250	21.300	21.050	21.060	13.545	404,180
2024-11-06	21.350	21.500	21.150	21.250	13.667	248,213
2024-11-05	21.590	21.680	21.300	21.350	13.731	146,423
2024-11-04	21.740	21.900	21.570	21.590	13.886	367,592
2024-11-03	21.490	21.850	21.490	21.740	13.982	523,409
2024-10-31	21.000	21.490	21.000	21.490	13.822	675,791
2024-10-30	20.980	21.380	20.860	21.000	13.506	1,234,469
2024-10-29	20.870	21.120	20.610	20.980	13.494	643,329
2024-10-28	21.000	21.200	20.830	20.870	13.423	311,040
2024-10-27	21.000	21.300	20.900	21.000	13.506	152,434

← NewerPage 8 of 21 · 1,210 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.