Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 3.810 | 4.000 | 3.810 | 3.850 | 3.850 | 13,772,307 |
| 2022-10-27 | 3.670 | 3.930 | 3.670 | 3.810 | 3.810 | 28,371,625 |
| 2022-10-26 | 3.600 | 3.700 | 3.600 | 3.670 | 3.670 | 7,540,823 |
| 2022-10-25 | 3.620 | 3.650 | 3.540 | 3.600 | 3.600 | 3,899,990 |
| 2022-10-24 | 3.660 | 3.700 | 3.600 | 3.620 | 3.620 | 11,918,799 |
| 2022-10-23 | 3.600 | 3.710 | 3.600 | 3.660 | 3.660 | 15,103,689 |
| 2022-10-20 | 3.410 | 3.620 | 3.400 | 3.600 | 3.600 | 17,591,685 |
| 2022-10-19 | 3.430 | 3.470 | 3.390 | 3.410 | 3.410 | 4,602,147 |
| 2022-10-18 | 3.440 | 3.500 | 3.410 | 3.430 | 3.430 | 8,139,684 |
| 2022-10-17 | 3.400 | 3.490 | 3.400 | 3.440 | 3.440 | 11,741,097 |
| 2022-10-16 | 3.290 | 3.420 | 3.290 | 3.400 | 3.400 | 8,765,029 |
| 2022-10-13 | 3.290 | 3.340 | 3.210 | 3.290 | 3.290 | 7,912,928 |
| 2022-10-12 | 3.440 | 3.470 | 3.250 | 3.290 | 3.290 | 12,156,368 |
| 2022-10-11 | 3.540 | 3.570 | 3.410 | 3.440 | 3.440 | 5,841,326 |
| 2022-10-10 | 3.550 | 3.590 | 3.520 | 3.540 | 3.540 | 2,379,345 |
| 2022-10-09 | 3.640 | 3.650 | 3.530 | 3.550 | 3.550 | 3,273,775 |
| 2022-10-05 | 3.670 | 3.740 | 3.630 | 3.640 | 3.640 | 4,187,310 |
| 2022-10-04 | 3.500 | 3.710 | 3.500 | 3.670 | 3.670 | 11,208,305 |
| 2022-10-03 | 3.490 | 3.550 | 3.420 | 3.500 | 3.500 | 2,341,372 |
| 2022-10-02 | 3.600 | 3.620 | 3.440 | 3.490 | 3.490 | 4,494,792 |
| 2022-09-29 | 3.570 | 3.660 | 3.570 | 3.600 | 3.600 | 4,090,497 |
| 2022-09-28 | 3.650 | 3.680 | 3.560 | 3.570 | 3.570 | 5,348,979 |
| 2022-09-27 | 3.650 | 3.740 | 3.640 | 3.650 | 3.650 | 9,483,162 |
| 2022-09-26 | 3.640 | 3.740 | 3.630 | 3.650 | 3.650 | 6,637,790 |
| 2022-09-25 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 5,258,992 |
| 2022-09-22 | 3.690 | 3.780 | 3.660 | 3.700 | 3.700 | 4,689,310 |
| 2022-09-21 | 3.930 | 3.940 | 3.690 | 3.690 | 3.690 | 18,917,408 |
| 2022-09-20 | 3.700 | 3.930 | 3.650 | 3.930 | 3.930 | 15,347,742 |
| 2022-09-19 | 3.600 | 3.760 | 3.510 | 3.700 | 3.700 | 7,849,422 |
| 2022-09-18 | 3.960 | 3.990 | 3.490 | 3.600 | 3.600 | 19,148,621 |
| 2022-09-15 | 4.010 | 4.080 | 3.940 | 3.960 | 3.960 | 21,005,969 |
| 2022-09-14 | 4.240 | 4.240 | 4.010 | 4.010 | 4.010 | 19,326,852 |
| 2022-09-13 | 4.180 | 4.290 | 4.180 | 4.240 | 4.240 | 25,167,744 |
| 2022-09-12 | 4.040 | 4.260 | 4.040 | 4.180 | 4.180 | 29,828,547 |
| 2022-09-11 | 4.070 | 4.140 | 4.030 | 4.040 | 4.040 | 6,369,405 |
| 2022-09-08 | 4.000 | 4.150 | 3.970 | 4.070 | 4.070 | 20,566,413 |
| 2022-09-07 | 4.100 | 4.160 | 3.980 | 4.000 | 4.000 | 21,476,909 |
| 2022-09-06 | 3.810 | 4.100 | 3.810 | 4.100 | 4.100 | 46,597,513 |
| 2022-09-05 | 3.690 | 3.810 | 3.660 | 3.810 | 3.810 | 10,340,518 |
| 2022-09-04 | 3.630 | 3.700 | 3.550 | 3.690 | 3.690 | 5,218,183 |
| 2022-09-01 | 3.660 | 3.700 | 3.580 | 3.630 | 3.630 | 8,480,966 |
| 2022-08-31 | 3.730 | 3.810 | 3.660 | 3.660 | 3.660 | 12,122,115 |
| 2022-08-30 | 3.670 | 3.790 | 3.660 | 3.730 | 3.730 | 6,456,569 |
| 2022-08-29 | 3.730 | 3.780 | 3.650 | 3.670 | 3.670 | 6,791,362 |
| 2022-08-28 | 3.790 | 3.820 | 3.720 | 3.730 | 3.730 | 8,902,125 |
| 2022-08-25 | 3.630 | 3.830 | 3.630 | 3.790 | 3.790 | 16,904,353 |
| 2022-08-24 | 3.690 | 3.760 | 3.570 | 3.630 | 3.630 | 13,347,553 |
| 2022-08-23 | 3.820 | 3.860 | 3.690 | 3.690 | 3.690 | 16,728,408 |
| 2022-08-22 | 3.910 | 3.970 | 3.810 | 3.820 | 3.820 | 19,191,147 |
| 2022-08-21 | 3.800 | 3.990 | 3.800 | 3.910 | 3.910 | 17,133,984 |
| 2022-08-18 | 3.830 | 3.900 | 3.800 | 3.800 | 3.800 | 10,587,239 |
| 2022-08-17 | 3.720 | 3.880 | 3.680 | 3.830 | 3.830 | 10,938,951 |
| 2022-08-16 | 3.900 | 3.940 | 3.680 | 3.720 | 3.720 | 15,601,661 |
| 2022-08-15 | 3.910 | 3.950 | 3.840 | 3.900 | 3.900 | 7,409,882 |
| 2022-08-14 | 3.900 | 4.060 | 3.900 | 3.910 | 3.910 | 13,250,757 |
| 2022-08-11 | 3.840 | 3.970 | 3.780 | 3.900 | 3.900 | 13,981,691 |
| 2022-08-10 | 3.900 | 4.010 | 3.800 | 3.840 | 3.840 | 16,131,875 |
| 2022-08-09 | 3.830 | 4.040 | 3.830 | 3.900 | 3.900 | 15,864,610 |
| 2022-08-08 | 4.000 | 4.020 | 3.820 | 3.830 | 3.830 | 21,526,284 |
| 2022-08-07 | 3.890 | 4.180 | 3.890 | 4.000 | 4.000 | 27,446,244 |
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.