Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.350 | 7.430 | 6.970 | 7.080 | 7.080 | 8,306,231 |
| 2024-04-21 | 7.100 | 7.430 | 7.100 | 7.350 | 7.350 | 5,838,645 |
| 2024-04-18 | 7.750 | 7.830 | 6.800 | 7.100 | 7.100 | 16,970,530 |
| 2024-04-17 | 7.710 | 7.920 | 7.710 | 7.750 | 7.750 | 10,700,588 |
| 2024-04-16 | 7.770 | 7.950 | 7.690 | 7.710 | 7.710 | 10,853,756 |
| 2024-04-15 | 7.490 | 7.930 | 7.450 | 7.770 | 7.770 | 19,545,797 |
| 2024-04-08 | 7.500 | 7.640 | 7.420 | 7.490 | 7.490 | 12,356,610 |
| 2024-04-07 | 7.680 | 7.760 | 7.350 | 7.500 | 7.500 | 11,634,636 |
| 2024-04-04 | 7.460 | 7.810 | 7.460 | 7.680 | 7.680 | 10,771,624 |
| 2024-04-03 | 7.420 | 7.560 | 7.290 | 7.460 | 7.460 | 8,523,028 |
| 2024-04-02 | 7.420 | 7.650 | 7.230 | 7.420 | 7.420 | 13,337,247 |
| 2024-04-01 | 7.060 | 7.450 | 7.060 | 7.420 | 7.420 | 9,391,549 |
| 2024-03-31 | 7.530 | 7.590 | 6.930 | 7.060 | 7.060 | 13,052,803 |
| 2024-03-28 | 8.050 | 8.140 | 7.530 | 7.530 | 7.530 | 14,800,323 |
| 2024-03-27 | 8.390 | 8.440 | 7.950 | 8.050 | 8.050 | 8,995,339 |
| 2024-03-26 | 8.450 | 8.560 | 8.260 | 8.390 | 8.390 | 15,136,310 |
| 2024-03-25 | 8.830 | 9.010 | 8.450 | 8.450 | 8.450 | 22,585,072 |
| 2024-03-24 | 8.240 | 9.050 | 8.170 | 8.830 | 8.830 | 50,654,390 |
| 2024-03-21 | 7.640 | 8.250 | 7.170 | 8.240 | 8.240 | 34,302,769 |
| 2024-03-20 | 7.780 | 8.000 | 7.600 | 7.640 | 7.640 | 8,784,488 |
| 2024-03-19 | 8.000 | 8.100 | 7.540 | 7.780 | 7.780 | 13,323,422 |
| 2024-03-18 | 8.550 | 8.810 | 7.920 | 8.000 | 8.000 | 22,300,833 |
| 2024-03-17 | 8.060 | 9.100 | 8.060 | 8.550 | 8.550 | 35,313,896 |
| 2024-03-14 | 7.800 | 8.310 | 7.620 | 8.060 | 8.060 | 23,065,630 |
| 2024-03-13 | 8.350 | 8.830 | 7.760 | 7.800 | 7.800 | 36,909,719 |
| 2024-03-12 | 8.600 | 8.930 | 8.160 | 8.350 | 8.350 | 26,865,238 |
| 2024-03-11 | 8.400 | 9.380 | 8.330 | 8.600 | 8.600 | 42,366,081 |
| 2024-03-10 | 7.000 | 8.400 | 7.000 | 8.400 | 8.400 | 65,016,072 |
| 2024-03-07 | 6.800 | 7.200 | 6.450 | 7.000 | 7.000 | 19,098,670 |
| 2024-03-06 | 7.510 | 7.590 | 6.800 | 6.800 | 6.800 | 13,099,219 |
| 2024-03-05 | 7.550 | 7.730 | 7.110 | 7.510 | 7.510 | 18,922,731 |
| 2024-03-04 | 7.550 | 7.870 | 7.530 | 7.550 | 7.550 | 19,020,065 |
| 2024-03-03 | 7.400 | 7.800 | 7.350 | 7.550 | 7.550 | 20,263,846 |
| 2024-02-29 | 7.550 | 7.750 | 7.180 | 7.400 | 7.400 | 24,337,109 |
| 2024-02-28 | 7.210 | 7.990 | 7.070 | 7.550 | 7.550 | 41,499,646 |
| 2024-02-27 | 6.670 | 7.440 | 6.670 | 7.210 | 7.210 | 59,664,701 |
| 2024-02-26 | 5.690 | 6.810 | 5.600 | 6.670 | 6.670 | 88,577,353 |
| 2024-02-25 | 5.710 | 5.750 | 5.420 | 5.690 | 5.690 | 11,036,087 |
| 2024-02-22 | 5.750 | 5.800 | 5.690 | 5.710 | 5.710 | 6,618,690 |
| 2024-02-21 | 5.830 | 5.850 | 5.670 | 5.750 | 5.750 | 10,404,604 |
| 2024-02-20 | 5.800 | 5.920 | 5.800 | 5.830 | 5.830 | 11,844,674 |
| 2024-02-19 | 5.820 | 5.860 | 5.670 | 5.800 | 5.800 | 14,217,514 |
| 2024-02-18 | 5.850 | 6.000 | 5.800 | 5.820 | 5.820 | 29,121,246 |
| 2024-02-15 | 5.710 | 5.870 | 5.660 | 5.850 | 5.850 | 19,224,089 |
| 2024-02-14 | 5.680 | 5.800 | 5.590 | 5.710 | 5.710 | 16,462,384 |
| 2024-02-13 | 5.300 | 5.740 | 5.280 | 5.680 | 5.680 | 25,096,169 |
| 2024-02-12 | 5.360 | 5.410 | 5.210 | 5.300 | 5.300 | 4,253,627 |
| 2024-02-11 | 5.480 | 5.500 | 5.360 | 5.360 | 5.360 | 4,163,962 |
| 2024-02-08 | 5.420 | 5.490 | 5.390 | 5.480 | 5.480 | 2,393,646 |
| 2024-02-07 | 5.500 | 5.540 | 5.400 | 5.420 | 5.420 | 8,462,997 |
| 2024-02-06 | 5.350 | 5.580 | 5.330 | 5.500 | 5.500 | 15,979,870 |
| 2024-02-05 | 5.190 | 5.400 | 5.170 | 5.350 | 5.350 | 5,409,244 |
| 2024-02-04 | 5.280 | 5.290 | 5.080 | 5.190 | 5.190 | 3,972,895 |
| 2024-02-01 | 5.190 | 5.280 | 4.850 | 5.280 | 5.280 | 8,915,100 |
| 2024-01-31 | 5.500 | 5.540 | 4.700 | 5.190 | 5.190 | 17,347,278 |
| 2024-01-30 | 5.500 | 5.540 | 5.430 | 5.500 | 5.500 | 9,301,049 |
| 2024-01-29 | 5.460 | 5.540 | 5.390 | 5.500 | 5.500 | 12,236,985 |
| 2024-01-28 | 5.440 | 5.560 | 5.430 | 5.460 | 5.460 | 12,914,523 |
| 2024-01-24 | 5.510 | 5.580 | 5.390 | 5.440 | 5.440 | 20,273,419 |
| 2024-01-23 | 5.700 | 5.770 | 5.510 | 5.510 | 5.510 | 19,947,348 |
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.