Fawry For Banking Technology And Electronic Payment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.660	5.920	5.610	5.840	5.840	27,463,876
2023-04-19	5.600	5.770	5.600	5.660	5.660	21,845,395
2023-04-18	5.580	5.690	5.580	5.600	5.600	12,520,160
2023-04-13	5.510	5.650	5.510	5.580	5.580	8,731,318
2023-04-12	5.700	5.710	5.510	5.510	5.510	11,093,108
2023-04-11	5.570	5.700	5.570	5.700	5.700	9,429,877
2023-04-10	5.470	5.600	5.460	5.570	5.570	9,017,766
2023-04-09	5.610	5.640	5.470	5.470	5.470	7,266,213
2023-04-06	5.730	5.750	5.570	5.610	5.610	9,244,927
2023-04-05	5.730	5.850	5.670	5.730	5.730	17,757,187
2023-04-04	5.800	5.840	5.640	5.730	5.730	14,943,396
2023-04-03	5.680	5.850	5.660	5.800	5.800	22,729,082
2023-04-02	5.300	5.700	5.300	5.680	5.680	20,026,762
2023-03-30	5.440	5.610	5.280	5.300	5.300	13,909,023
2023-03-29	5.300	5.480	5.290	5.440	5.440	11,437,539
2023-03-28	5.270	5.330	5.150	5.300	5.300	9,028,633
2023-03-27	5.380	5.470	5.240	5.270	5.270	12,385,992
2023-03-26	5.030	5.440	5.030	5.380	5.380	15,231,919
2023-03-23	4.930	5.060	4.860	5.030	5.030	2,957,342
2023-03-22	5.070	5.140	4.910	4.930	4.930	8,169,844
2023-03-21	4.820	5.080	4.820	5.070	5.070	13,536,758
2023-03-20	4.570	4.900	4.530	4.820	4.820	14,392,904
2023-03-19	4.720	4.720	4.400	4.570	4.570	4,666,743
2023-03-16	4.600	4.730	4.330	4.720	4.720	8,151,990
2023-03-15	5.000	5.070	4.300	4.600	4.600	14,026,767
2023-03-14	4.920	5.010	4.770	5.000	5.000	6,668,190
2023-03-13	5.010	5.100	4.690	4.920	4.920	15,721,226
2023-03-12	5.370	5.370	5.010	5.010	5.010	15,283,649
2023-03-09	5.270	5.420	5.220	5.370	5.370	18,667,474
2023-03-08	5.430	5.460	5.240	5.270	5.270	13,761,488
2023-03-07	5.480	5.570	5.360	5.430	5.430	8,453,641
2023-03-06	5.450	5.580	5.450	5.480	5.480	7,477,493
2023-03-05	5.420	5.550	5.360	5.450	5.450	10,940,987
2023-03-02	5.650	5.680	5.420	5.420	5.420	15,798,969
2023-03-01	5.780	5.810	5.640	5.650	5.650	9,507,005
2023-02-28	5.830	5.880	5.620	5.780	5.780	22,378,510
2023-02-27	5.860	6.000	5.830	5.830	5.830	10,332,745
2023-02-26	5.890	5.950	5.840	5.860	5.860	8,803,082
2023-02-23	5.950	5.960	5.720	5.890	5.890	18,741,910
2023-02-22	6.100	6.150	5.800	5.950	5.950	15,728,773
2023-02-21	5.980	6.140	5.900	6.100	6.100	10,078,117
2023-02-20	6.280	6.340	5.950	5.980	5.980	10,893,146
2023-02-19	6.480	6.550	6.280	6.280	6.280	8,717,812
2023-02-16	6.550	6.660	6.450	6.480	6.480	16,218,687
2023-02-15	6.350	6.640	6.350	6.550	6.550	26,515,863
2023-02-14	6.190	6.370	6.190	6.350	6.350	12,380,088
2023-02-13	6.340	6.410	6.170	6.190	6.190	10,710,696
2023-02-12	6.300	6.470	6.220	6.340	6.340	10,846,435
2023-02-09	6.170	6.330	6.170	6.300	6.300	12,466,437
2023-02-08	6.240	6.320	6.140	6.170	6.170	11,257,387
2023-02-07	6.210	6.350	6.210	6.240	6.240	12,210,388
2023-02-06	6.070	6.310	6.070	6.210	6.210	11,492,194
2023-02-05	6.100	6.190	5.750	6.070	6.070	13,163,316
2023-02-02	6.330	6.460	6.100	6.100	6.100	9,948,484
2023-02-01	6.260	6.440	6.220	6.330	6.330	8,118,184
2023-01-31	6.620	6.690	6.260	6.260	6.260	14,299,654
2023-01-30	6.710	6.920	6.430	6.620	6.620	22,349,075
2023-01-29	6.650	6.780	6.650	6.710	6.710	9,659,074
2023-01-25	6.550	6.780	6.550	6.650	6.650	14,428,854
2023-01-24	6.600	6.660	6.480	6.550	6.550	16,636,466

← NewerPage 15 of 21 · 1,211 trading daysOlder →

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.