Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.630 | 5.670 | 5.500 | 5.550 | 5.550 | 6,692,575 |
| 2023-07-31 | 5.630 | 5.720 | 5.590 | 5.630 | 5.630 | 12,731,898 |
| 2023-07-30 | 5.540 | 5.640 | 5.520 | 5.630 | 5.630 | 7,399,700 |
| 2023-07-27 | 5.520 | 5.550 | 5.490 | 5.540 | 5.540 | 3,696,790 |
| 2023-07-26 | 5.560 | 5.570 | 5.480 | 5.520 | 5.520 | 6,862,603 |
| 2023-07-25 | 5.660 | 5.680 | 5.520 | 5.560 | 5.560 | 10,050,183 |
| 2023-07-24 | 5.710 | 5.760 | 5.650 | 5.660 | 5.660 | 6,207,210 |
| 2023-07-19 | 5.720 | 5.770 | 5.680 | 5.710 | 5.710 | 7,291,259 |
| 2023-07-18 | 5.630 | 5.750 | 5.630 | 5.720 | 5.720 | 8,345,749 |
| 2023-07-17 | 5.590 | 5.670 | 5.570 | 5.630 | 5.630 | 10,113,973 |
| 2023-07-16 | 5.650 | 5.670 | 5.570 | 5.590 | 5.590 | 4,381,510 |
| 2023-07-13 | 5.450 | 5.730 | 5.450 | 5.650 | 5.650 | 12,453,579 |
| 2023-07-12 | 5.540 | 5.570 | 5.440 | 5.450 | 5.450 | 5,604,979 |
| 2023-07-11 | 5.430 | 5.540 | 5.380 | 5.540 | 5.540 | 10,633,072 |
| 2023-07-10 | 5.300 | 5.430 | 5.290 | 5.430 | 5.430 | 5,840,544 |
| 2023-07-09 | 5.550 | 5.580 | 5.300 | 5.300 | 5.300 | 7,635,318 |
| 2023-07-06 | 5.560 | 5.600 | 5.510 | 5.550 | 5.550 | 8,469,186 |
| 2023-07-05 | 5.520 | 5.640 | 5.520 | 5.560 | 5.560 | 7,256,320 |
| 2023-07-04 | 5.620 | 5.690 | 5.490 | 5.520 | 5.520 | 7,189,886 |
| 2023-06-26 | 5.460 | 5.660 | 5.460 | 5.620 | 5.620 | 10,925,213 |
| 2023-06-25 | 5.660 | 5.710 | 5.440 | 5.460 | 5.460 | 10,784,376 |
| 2023-06-22 | 5.680 | 5.740 | 5.570 | 5.660 | 5.660 | 13,458,341 |
| 2023-06-21 | 5.820 | 5.870 | 5.660 | 5.680 | 5.680 | 12,784,653 |
| 2023-06-20 | 5.870 | 5.990 | 5.820 | 5.820 | 5.820 | 9,538,099 |
| 2023-06-19 | 5.950 | 6.070 | 5.830 | 5.870 | 5.870 | 14,737,626 |
| 2023-06-18 | 5.930 | 6.010 | 5.930 | 5.950 | 5.950 | 9,477,751 |
| 2023-06-15 | 6.060 | 6.100 | 5.870 | 5.930 | 5.930 | 20,130,334 |
| 2023-06-14 | 6.130 | 6.290 | 5.950 | 6.060 | 6.060 | 35,353,567 |
| 2023-06-13 | 6.090 | 6.230 | 6.050 | 6.130 | 6.130 | 41,587,851 |
| 2023-06-12 | 6.150 | 6.200 | 6.070 | 6.090 | 6.090 | 20,317,928 |
| 2023-06-11 | 5.790 | 6.170 | 5.790 | 6.150 | 6.150 | 62,341,509 |
| 2023-06-08 | 5.770 | 5.830 | 5.750 | 5.790 | 5.790 | 7,870,777 |
| 2023-06-07 | 5.850 | 5.960 | 5.770 | 5.770 | 5.770 | 14,958,944 |
| 2023-06-06 | 5.810 | 5.960 | 5.810 | 5.850 | 5.850 | 19,032,069 |
| 2023-06-05 | 5.900 | 6.060 | 5.810 | 5.810 | 5.810 | 54,532,490 |
| 2023-06-04 | 5.710 | 5.900 | 5.710 | 5.900 | 5.900 | 20,864,398 |
| 2023-06-01 | 5.700 | 5.770 | 5.690 | 5.710 | 5.710 | 7,393,422 |
| 2023-05-31 | 5.810 | 5.880 | 5.640 | 5.700 | 5.700 | 18,709,174 |
| 2023-05-30 | 5.770 | 5.870 | 5.770 | 5.810 | 5.810 | 32,653,694 |
| 2023-05-29 | 5.810 | 5.850 | 5.720 | 5.770 | 5.770 | 5,184,437 |
| 2023-05-28 | 5.700 | 5.840 | 5.660 | 5.810 | 5.810 | 10,503,971 |
| 2023-05-25 | 5.630 | 5.720 | 5.620 | 5.700 | 5.700 | 10,968,052 |
| 2023-05-24 | 5.550 | 5.640 | 5.550 | 5.630 | 5.630 | 6,015,878 |
| 2023-05-23 | 5.470 | 5.560 | 5.400 | 5.550 | 5.550 | 5,965,869 |
| 2023-05-22 | 5.500 | 5.600 | 5.380 | 5.470 | 5.470 | 9,535,926 |
| 2023-05-21 | 5.480 | 5.590 | 5.480 | 5.500 | 5.500 | 4,535,360 |
| 2023-05-18 | 5.500 | 5.550 | 5.330 | 5.480 | 5.480 | 12,682,145 |
| 2023-05-17 | 5.590 | 5.650 | 5.450 | 5.500 | 5.500 | 8,004,979 |
| 2023-05-16 | 5.560 | 5.590 | 5.440 | 5.590 | 5.590 | 15,486,348 |
| 2023-05-15 | 5.780 | 5.820 | 5.530 | 5.560 | 5.560 | 15,556,011 |
| 2023-05-14 | 5.760 | 5.800 | 5.720 | 5.780 | 5.780 | 10,086,558 |
| 2023-05-11 | 5.880 | 5.930 | 5.740 | 5.760 | 5.760 | 12,524,806 |
| 2023-05-10 | 5.800 | 5.880 | 5.720 | 5.880 | 5.880 | 14,651,225 |
| 2023-05-09 | 5.950 | 6.020 | 5.800 | 5.800 | 5.800 | 27,605,388 |
| 2023-05-08 | 5.740 | 5.990 | 5.740 | 5.950 | 5.950 | 16,216,504 |
| 2023-05-07 | 5.800 | 5.820 | 5.700 | 5.740 | 5.740 | 8,134,435 |
| 2023-05-03 | 5.830 | 5.910 | 5.750 | 5.800 | 5.800 | 13,289,324 |
| 2023-05-02 | 5.730 | 5.880 | 5.700 | 5.830 | 5.830 | 15,313,790 |
| 2023-04-30 | 5.960 | 6.060 | 5.770 | 5.850 | 5.850 | 36,514,234 |
| 2023-04-27 | 5.840 | 6.060 | 5.840 | 5.960 | 5.960 | 47,097,157 |
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.