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
2024-10-24	20.900	21.060	20.700	21.000	13.506	264,272
2024-10-23	20.730	21.000	20.620	20.900	13.442	768,756
2024-10-22	20.630	21.000	20.620	20.730	13.333	293,571
2024-10-21	20.300	20.650	19.570	20.630	13.268	490,368
2024-10-20	20.580	20.990	20.110	20.300	13.056	1,588,830
2024-10-17	20.800	21.000	20.500	20.580	13.236	393,300
2024-10-16	20.320	21.280	20.320	20.800	13.378	1,370,102
2024-10-15	19.310	20.600	19.310	20.320	13.069	1,295,488
2024-10-14	19.350	19.950	18.900	19.310	12.419	964,276
2024-10-13	20.080	20.680	19.350	19.350	12.445	1,438,368
2024-10-10	20.670	20.860	20.080	20.080	12.915	893,638
2024-10-09	20.300	20.690	19.820	20.670	13.294	1,869,096
2024-10-08	21.320	21.450	19.500	20.300	13.056	2,524,609
2024-10-07	22.030	22.300	21.260	21.320	13.712	1,712,136
2024-10-03	22.260	22.520	21.920	22.030	14.169	1,528,887
2024-10-02	23.250	23.250	22.040	22.260	14.317	1,310,104
2024-10-01	22.780	23.250	22.770	23.250	14.954	2,224,233
2024-09-30	22.900	23.050	22.750	22.780	14.651	362,131
2024-09-29	22.750	23.000	22.700	22.900	14.728	527,269
2024-09-26	22.810	22.970	22.620	22.750	14.632	452,940
2024-09-25	22.700	22.930	22.660	22.810	14.671	429,989
2024-09-24	23.200	23.300	22.600	22.700	14.600	920,753
2024-09-23	23.600	23.780	23.100	23.200	14.921	961,740
2024-09-22	23.000	23.680	23.000	23.600	15.179	1,984,351
2024-09-19	22.160	23.000	22.160	23.000	14.793	1,369,767
2024-09-18	22.230	22.480	22.100	22.160	14.252	237,431
2024-09-17	22.400	22.790	22.220	22.230	14.297	641,284
2024-09-16	21.880	22.600	21.880	22.400	14.407	612,706
2024-09-12	21.880	22.450	21.800	21.880	14.072	311,229
2024-09-11	21.650	21.990	21.390	21.880	14.072	488,150
2024-09-10	22.130	22.350	21.610	21.650	13.924	1,142,285
2024-09-09	22.070	22.500	21.900	22.130	14.233	1,181,956
2024-09-08	22.750	22.960	22.070	22.070	14.195	1,145,995
2024-09-05	23.100	23.230	22.700	22.750	14.632	1,321,201
2024-09-04	23.110	23.290	22.700	23.100	14.857	1,031,968
2024-09-03	22.860	23.310	22.800	23.110	14.863	669,079
2024-09-02	23.200	23.450	22.850	22.860	14.703	1,322,726
2024-09-01	23.300	23.650	23.110	23.200	14.921	1,587,867
2024-08-29	22.770	23.540	22.700	23.300	14.986	5,322,366
2024-08-28	22.590	22.840	22.590	22.770	14.645	739,660
2024-08-27	22.480	22.900	22.480	22.590	14.529	1,388,641
2024-08-26	22.800	23.000	22.360	22.480	14.458	1,818,085
2024-08-25	22.210	22.990	22.210	22.800	14.664	2,569,534
2024-08-22	23.300	23.390	22.210	22.210	14.285	2,710,888
2024-08-21	23.300	23.670	22.910	23.300	14.986	1,568,723
2024-08-20	23.040	23.550	23.040	23.300	14.986	2,062,223
2024-08-19	23.100	23.700	22.610	23.040	14.818	2,341,121
2024-08-18	23.410	23.720	23.000	23.100	14.857	2,236,001
2024-08-15	24.970	27.000	23.410	23.410	15.056	8,448,803
2024-08-14	24.700	25.190	24.400	24.970	16.060	1,281,887
2024-08-13	24.600	25.180	24.110	24.700	15.886	1,108,015
2024-08-12	24.150	24.890	24.020	24.600	15.822	1,303,544
2024-08-11	23.190	24.220	23.190	24.150	15.532	494,366
2024-08-08	23.210	23.720	23.000	23.190	14.915	498,061
2024-08-07	23.010	23.850	23.010	23.210	14.928	1,233,142
2024-08-06	23.000	24.000	22.990	23.010	14.799	604,067
2024-08-05	23.190	23.190	21.350	23.000	14.793	1,745,234
2024-08-04	25.210	25.210	22.760	23.190	14.915	2,729,581
2024-08-01	24.330	26.000	24.060	25.210	16.214	2,415,964
2024-07-31	23.300	24.400	23.200	24.330	15.648	755,350

← NewerPage 9 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.