Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.260 | 5.470 | 5.260 | 5.460 | 5.460 | 15,974,820 |
| 2023-10-25 | 5.060 | 5.440 | 5.060 | 5.260 | 5.260 | 18,204,718 |
| 2023-10-24 | 5.180 | 5.240 | 4.940 | 5.060 | 5.060 | 13,719,831 |
| 2023-10-23 | 5.150 | 5.240 | 5.140 | 5.180 | 5.180 | 10,906,570 |
| 2023-10-22 | 5.000 | 5.170 | 5.000 | 5.150 | 5.150 | 7,976,925 |
| 2023-10-19 | 5.000 | 5.080 | 4.950 | 5.000 | 5.000 | 7,102,185 |
| 2023-10-18 | 4.960 | 5.110 | 4.950 | 5.000 | 5.000 | 17,168,161 |
| 2023-10-17 | 4.550 | 5.030 | 4.550 | 4.960 | 4.960 | 31,501,580 |
| 2023-10-16 | 4.460 | 4.620 | 4.420 | 4.550 | 4.550 | 15,395,128 |
| 2023-10-15 | 4.500 | 4.540 | 4.440 | 4.460 | 4.460 | 7,114,080 |
| 2023-10-12 | 4.520 | 4.530 | 4.390 | 4.500 | 4.500 | 13,802,181 |
| 2023-10-11 | 4.520 | 4.620 | 4.490 | 4.520 | 4.520 | 7,728,664 |
| 2023-10-10 | 4.420 | 4.550 | 4.410 | 4.520 | 4.520 | 9,803,558 |
| 2023-10-09 | 4.450 | 4.530 | 4.380 | 4.420 | 4.420 | 4,455,274 |
| 2023-10-08 | 4.670 | 4.670 | 4.150 | 4.450 | 4.450 | 17,330,393 |
| 2023-10-04 | 4.680 | 4.720 | 4.570 | 4.670 | 4.670 | 8,258,480 |
| 2023-10-03 | 4.630 | 4.830 | 4.630 | 4.680 | 4.680 | 17,604,954 |
| 2023-10-02 | 4.800 | 4.870 | 4.580 | 4.630 | 4.630 | 16,984,606 |
| 2023-10-01 | 5.170 | 5.200 | 4.800 | 4.800 | 4.800 | 17,182,925 |
| 2023-09-27 | 5.390 | 5.430 | 5.120 | 5.170 | 5.170 | 14,553,139 |
| 2023-09-26 | 5.360 | 5.430 | 5.340 | 5.390 | 5.390 | 10,359,723 |
| 2023-09-25 | 5.460 | 5.480 | 5.340 | 5.360 | 5.360 | 8,815,577 |
| 2023-09-24 | 5.380 | 5.520 | 5.370 | 5.460 | 5.460 | 5,837,928 |
| 2023-09-21 | 5.300 | 5.490 | 5.280 | 5.380 | 5.380 | 10,879,885 |
| 2023-09-20 | 5.540 | 5.580 | 5.300 | 5.300 | 5.300 | 11,769,920 |
| 2023-09-19 | 5.600 | 5.640 | 5.530 | 5.540 | 5.540 | 4,711,976 |
| 2023-09-18 | 5.550 | 5.640 | 5.550 | 5.600 | 5.600 | 7,553,567 |
| 2023-09-17 | 5.560 | 5.600 | 5.550 | 5.550 | 5.550 | 2,486,261 |
| 2023-09-14 | 5.630 | 5.650 | 5.550 | 5.560 | 5.560 | 4,366,028 |
| 2023-09-13 | 5.540 | 5.630 | 5.510 | 5.630 | 5.630 | 6,686,519 |
| 2023-09-12 | 5.570 | 5.600 | 5.520 | 5.540 | 5.540 | 4,848,360 |
| 2023-09-11 | 5.700 | 5.730 | 5.570 | 5.570 | 5.570 | 10,100,644 |
| 2023-09-10 | 5.660 | 5.750 | 5.660 | 5.700 | 5.700 | 10,053,998 |
| 2023-09-07 | 5.510 | 5.730 | 5.470 | 5.660 | 5.660 | 17,814,402 |
| 2023-09-06 | 5.510 | 5.580 | 5.460 | 5.510 | 5.510 | 13,527,592 |
| 2023-09-05 | 5.570 | 5.610 | 5.510 | 5.510 | 5.510 | 6,544,207 |
| 2023-09-04 | 5.550 | 5.600 | 5.530 | 5.570 | 5.570 | 2,632,433 |
| 2023-09-03 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 9,189,887 |
| 2023-08-31 | 5.690 | 5.740 | 5.630 | 5.650 | 5.650 | 7,189,048 |
| 2023-08-30 | 5.720 | 5.800 | 5.690 | 5.690 | 5.690 | 10,699,196 |
| 2023-08-29 | 5.710 | 5.780 | 5.700 | 5.720 | 5.720 | 6,912,220 |
| 2023-08-28 | 5.680 | 5.840 | 5.680 | 5.710 | 5.710 | 14,599,002 |
| 2023-08-27 | 5.660 | 5.800 | 5.660 | 5.680 | 5.680 | 12,454,196 |
| 2023-08-24 | 5.610 | 5.670 | 5.590 | 5.660 | 5.660 | 2,783,443 |
| 2023-08-23 | 5.700 | 5.750 | 5.610 | 5.610 | 5.610 | 6,320,627 |
| 2023-08-22 | 5.670 | 5.760 | 5.670 | 5.700 | 5.700 | 7,891,639 |
| 2023-08-21 | 5.630 | 5.710 | 5.630 | 5.670 | 5.670 | 12,720,416 |
| 2023-08-20 | 5.590 | 5.630 | 5.560 | 5.630 | 5.630 | 3,794,120 |
| 2023-08-17 | 5.580 | 5.620 | 5.530 | 5.590 | 5.590 | 3,187,314 |
| 2023-08-16 | 5.640 | 5.720 | 5.580 | 5.580 | 5.580 | 6,946,705 |
| 2023-08-15 | 5.640 | 5.690 | 5.610 | 5.640 | 5.640 | 3,680,681 |
| 2023-08-14 | 5.580 | 5.750 | 5.580 | 5.640 | 5.640 | 14,548,815 |
| 2023-08-13 | 5.580 | 5.670 | 5.580 | 5.580 | 5.580 | 4,974,108 |
| 2023-08-10 | 5.600 | 5.630 | 5.500 | 5.580 | 5.580 | 9,326,632 |
| 2023-08-09 | 5.650 | 5.720 | 5.590 | 5.600 | 5.600 | 15,178,692 |
| 2023-08-08 | 5.650 | 5.810 | 5.650 | 5.650 | 5.650 | 26,251,790 |
| 2023-08-07 | 5.540 | 5.720 | 5.540 | 5.650 | 5.650 | 18,484,504 |
| 2023-08-06 | 5.440 | 5.550 | 5.410 | 5.540 | 5.540 | 7,298,421 |
| 2023-08-03 | 5.430 | 5.490 | 5.390 | 5.440 | 5.440 | 6,372,706 |
| 2023-08-02 | 5.550 | 5.550 | 5.420 | 5.430 | 5.430 | 6,676,284 |
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.