Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.730 | 6.780 | 6.660 | 6.770 | 6.770 | 3,521,843 |
| 2024-07-29 | 6.710 | 6.820 | 6.690 | 6.730 | 6.730 | 3,960,765 |
| 2024-07-28 | 6.750 | 6.790 | 6.680 | 6.710 | 6.710 | 2,953,274 |
| 2024-07-24 | 6.820 | 6.910 | 6.720 | 6.750 | 6.750 | 8,035,291 |
| 2024-07-23 | 6.750 | 6.920 | 6.650 | 6.820 | 6.820 | 17,405,508 |
| 2024-07-22 | 6.820 | 6.920 | 6.730 | 6.750 | 6.750 | 11,587,430 |
| 2024-07-21 | 6.940 | 7.000 | 6.820 | 6.820 | 6.820 | 8,666,130 |
| 2024-07-18 | 6.770 | 7.000 | 6.770 | 6.940 | 6.940 | 28,842,309 |
| 2024-07-17 | 6.640 | 6.770 | 6.610 | 6.770 | 6.770 | 20,958,065 |
| 2024-07-16 | 6.510 | 6.640 | 6.500 | 6.640 | 6.640 | 22,423,773 |
| 2024-07-15 | 6.500 | 6.610 | 6.460 | 6.510 | 6.510 | 9,377,141 |
| 2024-07-14 | 6.760 | 6.800 | 6.440 | 6.500 | 6.500 | 16,589,896 |
| 2024-07-10 | 6.710 | 6.800 | 6.650 | 6.760 | 6.760 | 11,235,927 |
| 2024-07-09 | 6.670 | 6.770 | 6.600 | 6.710 | 6.710 | 19,460,120 |
| 2024-07-08 | 6.560 | 6.870 | 6.560 | 6.670 | 6.670 | 38,247,857 |
| 2024-07-07 | 6.450 | 6.630 | 6.450 | 6.560 | 6.560 | 21,499,496 |
| 2024-07-04 | 6.500 | 6.590 | 6.450 | 6.450 | 6.450 | 14,521,784 |
| 2024-07-03 | 6.580 | 6.700 | 6.480 | 6.500 | 6.500 | 27,912,708 |
| 2024-07-02 | 6.520 | 6.640 | 6.470 | 6.580 | 6.580 | 39,648,186 |
| 2024-07-01 | 6.500 | 6.730 | 6.480 | 6.520 | 6.520 | 31,487,184 |
| 2024-06-27 | 6.140 | 6.590 | 6.140 | 6.500 | 6.500 | 47,125,722 |
| 2024-06-26 | 5.990 | 6.150 | 5.990 | 6.140 | 6.140 | 54,593,425 |
| 2024-06-25 | 5.850 | 5.990 | 5.810 | 5.990 | 5.990 | 20,130,836 |
| 2024-06-24 | 5.850 | 5.980 | 5.840 | 5.850 | 5.850 | 16,794,942 |
| 2024-06-23 | 5.650 | 5.900 | 5.650 | 5.850 | 5.850 | 14,857,192 |
| 2024-06-13 | 5.590 | 5.660 | 5.590 | 5.650 | 5.650 | 6,986,994 |
| 2024-06-12 | 5.600 | 5.690 | 5.570 | 5.590 | 5.590 | 4,707,850 |
| 2024-06-11 | 5.570 | 5.770 | 5.570 | 5.600 | 5.600 | 9,127,467 |
| 2024-06-10 | 5.560 | 5.610 | 5.520 | 5.570 | 5.570 | 2,527,801 |
| 2024-06-09 | 5.750 | 5.800 | 5.510 | 5.560 | 5.560 | 7,598,106 |
| 2024-06-06 | 5.740 | 5.860 | 5.740 | 5.750 | 5.750 | 3,679,831 |
| 2024-06-05 | 5.910 | 5.930 | 5.600 | 5.740 | 5.740 | 13,586,430 |
| 2024-06-04 | 5.800 | 6.040 | 5.800 | 5.910 | 5.910 | 17,235,925 |
| 2024-06-03 | 5.860 | 5.920 | 5.760 | 5.800 | 5.800 | 8,328,208 |
| 2024-06-02 | 5.770 | 5.950 | 5.770 | 5.860 | 5.860 | 8,817,937 |
| 2024-05-30 | 6.050 | 6.080 | 5.770 | 5.770 | 5.770 | 10,767,645 |
| 2024-05-29 | 6.100 | 6.200 | 6.020 | 6.050 | 6.050 | 8,647,438 |
| 2024-05-28 | 6.060 | 6.130 | 5.960 | 6.100 | 6.100 | 11,393,641 |
| 2024-05-27 | 6.210 | 6.250 | 6.020 | 6.060 | 6.060 | 16,168,119 |
| 2024-05-26 | 6.150 | 6.270 | 6.150 | 6.210 | 6.210 | 15,577,988 |
| 2024-05-23 | 6.090 | 6.240 | 6.070 | 6.150 | 6.150 | 29,858,206 |
| 2024-05-22 | 6.070 | 6.170 | 5.970 | 6.090 | 6.090 | 14,312,734 |
| 2024-05-21 | 6.170 | 6.240 | 6.070 | 6.070 | 6.070 | 10,056,641 |
| 2024-05-20 | 6.310 | 6.400 | 6.170 | 6.170 | 6.170 | 19,688,962 |
| 2024-05-19 | 6.200 | 6.450 | 6.200 | 6.310 | 6.310 | 42,130,019 |
| 2024-05-16 | 6.000 | 6.270 | 6.000 | 6.200 | 6.200 | 33,169,381 |
| 2024-05-15 | 6.000 | 6.120 | 5.970 | 6.000 | 6.000 | 7,286,254 |
| 2024-05-14 | 5.770 | 6.110 | 5.770 | 6.000 | 6.000 | 14,976,210 |
| 2024-05-13 | 5.800 | 5.840 | 5.550 | 5.770 | 5.770 | 4,058,481 |
| 2024-05-12 | 6.070 | 6.130 | 5.710 | 5.800 | 5.800 | 12,413,174 |
| 2024-05-09 | 6.070 | 6.280 | 6.010 | 6.070 | 6.070 | 26,725,791 |
| 2024-05-08 | 6.070 | 6.200 | 5.950 | 6.070 | 6.070 | 19,817,723 |
| 2024-05-07 | 5.930 | 6.160 | 5.800 | 6.070 | 6.070 | 16,000,122 |
| 2024-05-02 | 5.830 | 6.100 | 5.830 | 5.930 | 5.930 | 27,248,291 |
| 2024-05-01 | 5.520 | 5.890 | 5.520 | 5.890 | 5.890 | 18,113,012 |
| 2024-04-30 | 6.140 | 6.200 | 5.510 | 5.520 | 5.520 | 45,622,873 |
| 2024-04-29 | 5.950 | 6.200 | 5.860 | 6.140 | 6.140 | 19,379,921 |
| 2024-04-28 | 6.100 | 6.400 | 5.930 | 5.950 | 5.950 | 15,814,594 |
| 2024-04-24 | 6.470 | 6.640 | 5.930 | 6.100 | 6.100 | 19,865,206 |
| 2024-04-23 | 7.080 | 7.200 | 6.450 | 6.470 | 6.470 | 14,131,076 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.