Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.790 | 5.870 | 5.700 | 5.700 | 5.700 | 27,231,488 |
| 2024-01-21 | 5.610 | 5.790 | 5.600 | 5.790 | 5.790 | 92,933,660 |
| 2024-01-18 | 5.640 | 5.680 | 5.580 | 5.610 | 5.610 | 7,297,230 |
| 2024-01-17 | 5.780 | 5.850 | 5.570 | 5.640 | 5.640 | 16,660,320 |
| 2024-01-16 | 5.750 | 5.850 | 5.730 | 5.780 | 5.780 | 16,449,111 |
| 2024-01-15 | 5.740 | 5.800 | 5.730 | 5.750 | 5.750 | 7,947,622 |
| 2024-01-14 | 5.700 | 5.790 | 5.680 | 5.740 | 5.740 | 7,396,405 |
| 2024-01-11 | 5.640 | 5.730 | 5.640 | 5.700 | 5.700 | 8,269,088 |
| 2024-01-10 | 5.700 | 5.800 | 5.640 | 5.640 | 5.640 | 7,971,946 |
| 2024-01-09 | 5.550 | 5.750 | 5.550 | 5.700 | 5.700 | 12,428,392 |
| 2024-01-08 | 5.610 | 5.650 | 5.540 | 5.550 | 5.550 | 6,752,323 |
| 2024-01-04 | 5.720 | 5.760 | 5.590 | 5.610 | 5.610 | 9,920,282 |
| 2024-01-03 | 5.670 | 5.760 | 5.670 | 5.720 | 5.720 | 5,001,582 |
| 2024-01-02 | 5.510 | 5.680 | 5.510 | 5.670 | 5.670 | 3,721,929 |
| 2023-12-31 | 5.500 | 5.560 | 5.500 | 5.510 | 5.510 | 2,622,813 |
| 2023-12-28 | 5.460 | 5.570 | 5.440 | 5.500 | 5.500 | 7,296,730 |
| 2023-12-27 | 5.430 | 5.530 | 5.410 | 5.460 | 5.460 | 5,155,231 |
| 2023-12-26 | 5.550 | 5.640 | 5.380 | 5.430 | 5.430 | 8,685,335 |
| 2023-12-25 | 5.520 | 5.720 | 5.520 | 5.550 | 5.550 | 8,981,377 |
| 2023-12-24 | 5.800 | 5.850 | 5.500 | 5.520 | 5.520 | 6,751,034 |
| 2023-12-21 | 5.860 | 5.910 | 5.670 | 5.800 | 5.800 | 9,362,010 |
| 2023-12-20 | 5.910 | 5.960 | 5.820 | 5.860 | 5.860 | 4,626,908 |
| 2023-12-19 | 6.090 | 6.170 | 5.900 | 5.910 | 5.910 | 10,850,736 |
| 2023-12-18 | 5.910 | 6.160 | 5.910 | 6.090 | 6.090 | 18,425,000 |
| 2023-12-17 | 5.930 | 6.030 | 5.890 | 5.910 | 5.910 | 7,751,153 |
| 2023-12-14 | 5.910 | 6.100 | 5.910 | 5.930 | 5.930 | 13,427,164 |
| 2023-12-13 | 6.000 | 6.070 | 5.900 | 5.910 | 5.910 | 12,224,991 |
| 2023-12-12 | 6.030 | 6.160 | 5.940 | 6.000 | 6.000 | 34,345,899 |
| 2023-12-11 | 5.850 | 6.060 | 5.770 | 6.030 | 6.030 | 38,750,926 |
| 2023-12-10 | 5.790 | 6.010 | 5.790 | 5.850 | 5.850 | 45,286,067 |
| 2023-12-07 | 5.660 | 5.790 | 5.450 | 5.790 | 5.790 | 19,571,138 |
| 2023-12-06 | 5.610 | 5.820 | 5.530 | 5.660 | 5.660 | 18,731,315 |
| 2023-12-05 | 5.610 | 5.750 | 5.600 | 5.610 | 5.610 | 14,424,228 |
| 2023-12-04 | 5.300 | 5.640 | 5.300 | 5.610 | 5.610 | 42,092,797 |
| 2023-12-03 | 5.320 | 5.380 | 5.280 | 5.300 | 5.300 | 8,608,877 |
| 2023-11-30 | 5.250 | 5.420 | 5.250 | 5.320 | 5.320 | 15,779,776 |
| 2023-11-29 | 5.200 | 5.310 | 5.190 | 5.250 | 5.250 | 14,056,379 |
| 2023-11-28 | 5.200 | 5.270 | 5.190 | 5.200 | 5.200 | 16,627,891 |
| 2023-11-27 | 5.240 | 5.280 | 5.160 | 5.200 | 5.200 | 11,590,939 |
| 2023-11-26 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-11-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-11-22 | 4.960 | 5.250 | 4.960 | 5.240 | 5.240 | 24,816,033 |
| 2023-11-21 | 5.050 | 5.050 | 4.920 | 4.960 | 4.960 | 22,710,387 |
| 2023-11-20 | 5.050 | 5.170 | 4.990 | 5.050 | 5.050 | 12,892,664 |
| 2023-11-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-16 | 4.920 | 5.120 | 4.920 | 5.050 | 5.050 | 13,040,284 |
| 2023-11-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2023-11-14 | 4.900 | 4.960 | 4.760 | 4.820 | 4.820 | 17,470,000 |
| 2023-11-13 | 4.940 | 5.050 | 4.850 | 4.900 | 4.900 | 18,482,481 |
| 2023-11-12 | 5.200 | 5.240 | 4.850 | 4.940 | 4.940 | 32,525,894 |
| 2023-11-09 | 5.450 | 5.490 | 4.990 | 5.200 | 5.200 | 27,248,720 |
| 2023-11-08 | 5.600 | 5.610 | 5.420 | 5.450 | 5.450 | 8,957,515 |
| 2023-11-07 | 5.600 | 5.650 | 5.530 | 5.600 | 5.600 | 10,661,356 |
| 2023-11-06 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 23,027,470 |
| 2023-11-05 | 5.310 | 5.390 | 5.280 | 5.350 | 5.350 | 4,412,876 |
| 2023-11-02 | 5.140 | 5.360 | 5.140 | 5.310 | 5.310 | 3,444,731 |
| 2023-11-01 | 5.160 | 5.260 | 5.110 | 5.140 | 5.140 | 2,944,469 |
| 2023-10-31 | 5.410 | 5.430 | 5.160 | 5.160 | 5.160 | 6,119,276 |
| 2023-10-30 | 5.440 | 5.480 | 5.350 | 5.410 | 5.410 | 6,018,383 |
| 2023-10-29 | 5.460 | 5.500 | 5.390 | 5.440 | 5.440 | 6,668,349 |
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.