Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 6.650 | 6.720 | 6.550 | 6.600 | 6.600 | 22,950,344 |
| 2023-01-22 | 6.370 | 6.650 | 6.370 | 6.650 | 6.650 | 18,283,915 |
| 2023-01-19 | 6.440 | 6.560 | 6.350 | 6.370 | 6.370 | 16,267,633 |
| 2023-01-18 | 6.290 | 6.600 | 6.210 | 6.440 | 6.440 | 41,318,071 |
| 2023-01-17 | 6.300 | 6.370 | 6.250 | 6.290 | 6.290 | 26,971,901 |
| 2023-01-16 | 5.790 | 6.300 | 5.790 | 6.300 | 6.300 | 41,314,156 |
| 2023-01-15 | 5.760 | 5.940 | 5.760 | 5.790 | 5.790 | 13,934,369 |
| 2023-01-12 | 5.640 | 5.930 | 5.570 | 5.760 | 5.760 | 23,986,024 |
| 2023-01-11 | 5.670 | 6.090 | 5.640 | 5.640 | 5.640 | 41,108,639 |
| 2023-01-10 | 5.900 | 5.970 | 5.670 | 5.670 | 5.670 | 35,135,329 |
| 2023-01-09 | 5.910 | 6.140 | 5.880 | 5.900 | 5.900 | 38,015,610 |
| 2023-01-05 | 5.470 | 5.960 | 5.470 | 5.910 | 5.910 | 65,966,998 |
| 2023-01-04 | 5.440 | 5.590 | 5.160 | 5.470 | 5.470 | 34,382,044 |
| 2023-01-03 | 5.360 | 5.550 | 5.360 | 5.440 | 5.440 | 31,362,145 |
| 2023-01-02 | 5.240 | 5.360 | 5.220 | 5.360 | 5.360 | 13,089,663 |
| 2022-12-29 | 5.220 | 5.330 | 5.220 | 5.240 | 5.240 | 16,050,651 |
| 2022-12-28 | 5.140 | 5.250 | 5.120 | 5.220 | 5.220 | 15,411,814 |
| 2022-12-27 | 5.160 | 5.240 | 5.110 | 5.140 | 5.140 | 17,153,919 |
| 2022-12-26 | 4.950 | 5.160 | 4.950 | 5.160 | 5.160 | 11,952,744 |
| 2022-12-25 | 5.080 | 5.130 | 4.910 | 4.950 | 4.950 | 11,681,848 |
| 2022-12-22 | 5.140 | 5.260 | 5.050 | 5.080 | 5.080 | 13,285,183 |
| 2022-12-21 | 5.180 | 5.230 | 5.090 | 5.140 | 5.140 | 14,890,734 |
| 2022-12-20 | 5.250 | 5.420 | 5.180 | 5.180 | 5.180 | 15,783,394 |
| 2022-12-19 | 5.180 | 5.280 | 5.100 | 5.250 | 5.250 | 21,001,199 |
| 2022-12-18 | 5.380 | 5.420 | 5.180 | 5.180 | 5.180 | 19,349,237 |
| 2022-12-15 | 5.470 | 5.650 | 5.360 | 5.380 | 5.380 | 27,349,124 |
| 2022-12-14 | 5.460 | 5.680 | 5.350 | 5.470 | 5.470 | 42,513,923 |
| 2022-12-13 | 5.140 | 5.570 | 5.140 | 5.460 | 5.460 | 53,610,732 |
| 2022-12-12 | 5.100 | 5.140 | 4.830 | 5.140 | 5.140 | 30,121,757 |
| 2022-12-11 | 5.110 | 5.300 | 5.070 | 5.100 | 5.100 | 18,363,503 |
| 2022-12-08 | 5.230 | 5.300 | 5.100 | 5.110 | 5.110 | 29,742,469 |
| 2022-12-07 | 5.320 | 5.480 | 5.220 | 5.230 | 5.230 | 29,937,929 |
| 2022-12-06 | 5.200 | 5.440 | 5.050 | 5.320 | 5.320 | 30,314,456 |
| 2022-12-05 | 5.280 | 5.400 | 5.140 | 5.200 | 5.200 | 22,124,374 |
| 2022-12-04 | 4.860 | 5.280 | 4.860 | 5.280 | 5.280 | 25,967,520 |
| 2022-12-01 | 4.850 | 4.980 | 4.790 | 4.860 | 4.860 | 14,163,644 |
| 2022-11-30 | 4.800 | 4.860 | 4.680 | 4.850 | 4.850 | 7,137,983 |
| 2022-11-29 | 4.740 | 4.890 | 4.720 | 4.800 | 4.800 | 7,583,998 |
| 2022-11-28 | 4.820 | 4.900 | 4.700 | 4.740 | 4.740 | 5,185,884 |
| 2022-11-27 | 4.860 | 4.960 | 4.820 | 4.820 | 4.820 | 7,691,165 |
| 2022-11-24 | 4.740 | 4.860 | 4.720 | 4.860 | 4.860 | 11,629,698 |
| 2022-11-23 | 4.450 | 4.860 | 4.450 | 4.740 | 4.740 | 25,514,748 |
| 2022-11-22 | 4.260 | 4.470 | 4.240 | 4.450 | 4.450 | 8,584,763 |
| 2022-11-21 | 4.380 | 4.440 | 4.240 | 4.260 | 4.260 | 11,935,366 |
| 2022-11-20 | 4.370 | 4.490 | 4.340 | 4.380 | 4.380 | 7,717,305 |
| 2022-11-17 | 4.430 | 4.520 | 4.370 | 4.370 | 4.370 | 9,696,879 |
| 2022-11-16 | 4.110 | 4.470 | 4.110 | 4.430 | 4.430 | 27,275,538 |
| 2022-11-15 | 4.220 | 4.260 | 4.070 | 4.110 | 4.110 | 18,187,825 |
| 2022-11-14 | 3.960 | 4.250 | 3.960 | 4.220 | 4.220 | 38,615,821 |
| 2022-11-13 | 3.770 | 4.030 | 3.770 | 3.960 | 3.960 | 26,567,979 |
| 2022-11-10 | 3.610 | 3.830 | 3.610 | 3.770 | 3.770 | 11,744,899 |
| 2022-11-09 | 3.630 | 3.680 | 3.580 | 3.610 | 3.610 | 5,271,370 |
| 2022-11-08 | 3.710 | 3.790 | 3.620 | 3.630 | 3.630 | 5,422,771 |
| 2022-11-07 | 3.690 | 3.760 | 3.690 | 3.710 | 3.710 | 4,096,463 |
| 2022-11-06 | 3.750 | 3.800 | 3.660 | 3.690 | 3.690 | 3,374,252 |
| 2022-11-03 | 3.800 | 3.840 | 3.740 | 3.750 | 3.750 | 4,951,969 |
| 2022-11-02 | 3.980 | 4.010 | 3.800 | 3.800 | 3.800 | 9,475,869 |
| 2022-11-01 | 3.930 | 4.070 | 3.930 | 3.980 | 3.980 | 12,693,607 |
| 2022-10-31 | 3.850 | 3.990 | 3.790 | 3.930 | 3.930 | 9,547,493 |
| 2022-10-30 | 3.810 | 4.000 | 3.810 | 3.850 | 3.850 | 13,772,307 |
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.