Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 4.550 | 4.640 | 4.450 | 4.570 | 4.570 | 6,500,236 |
| 2022-04-26 | 4.880 | 4.920 | 4.500 | 4.550 | 4.550 | 12,647,495 |
| 2022-04-21 | 4.830 | 4.960 | 4.830 | 4.880 | 4.880 | 16,256,843 |
| 2022-04-20 | 4.930 | 5.000 | 4.830 | 4.830 | 4.830 | 2,654,612 |
| 2022-04-19 | 4.840 | 4.950 | 4.820 | 4.930 | 4.930 | 2,090,268 |
| 2022-04-18 | 4.780 | 4.860 | 4.730 | 4.840 | 4.840 | 2,696,955 |
| 2022-04-17 | 4.880 | 5.000 | 4.740 | 4.780 | 4.780 | 4,366,468 |
| 2022-04-14 | 4.750 | 4.910 | 4.600 | 4.880 | 4.880 | 4,188,050 |
| 2022-04-13 | 4.940 | 5.040 | 4.710 | 4.750 | 4.750 | 3,578,052 |
| 2022-04-12 | 4.710 | 5.070 | 4.600 | 4.940 | 4.940 | 8,745,725 |
| 2022-04-11 | 4.700 | 4.780 | 4.550 | 4.710 | 4.710 | 5,466,046 |
| 2022-04-10 | 5.060 | 5.090 | 4.400 | 4.700 | 4.700 | 8,648,999 |
| 2022-04-07 | 5.380 | 5.400 | 5.000 | 5.060 | 5.060 | 10,629,687 |
| 2022-04-06 | 5.440 | 5.590 | 5.330 | 5.380 | 5.380 | 2,210,215 |
| 2022-04-05 | 5.590 | 5.590 | 5.100 | 5.440 | 5.440 | 4,410,929 |
| 2022-04-04 | 9.850 | 9.900 | 9.570 | 9.630 | 5.213 | 3,609,545 |
| 2022-04-03 | 9.910 | 10.100 | 9.800 | 9.850 | 5.332 | 3,353,946 |
| 2022-03-31 | 9.830 | 10.090 | 9.800 | 9.910 | 5.365 | 2,839,587 |
| 2022-03-30 | 10.030 | 10.330 | 9.800 | 9.830 | 5.321 | 4,875,213 |
| 2022-03-29 | 9.520 | 10.100 | 9.400 | 10.030 | 5.430 | 8,020,457 |
| 2022-03-28 | 9.750 | 9.840 | 9.350 | 9.520 | 5.154 | 3,531,481 |
| 2022-03-27 | 9.900 | 9.970 | 9.670 | 9.750 | 5.278 | 4,067,821 |
| 2022-03-24 | 9.940 | 10.150 | 9.900 | 9.900 | 5.359 | 13,336,705 |
| 2022-03-23 | 10.030 | 10.150 | 9.750 | 9.940 | 5.381 | 10,219,184 |
| 2022-03-22 | 9.520 | 10.850 | 9.520 | 10.030 | 5.430 | 33,241,040 |
| 2022-03-21 | 9.760 | 10.000 | 9.350 | 9.520 | 5.154 | 8,448,584 |
| 2022-03-20 | 9.500 | 9.820 | 9.460 | 9.760 | 5.284 | 1,182,027 |
| 2022-03-17 | 9.810 | 9.920 | 9.400 | 9.500 | 5.143 | 5,958,328 |
| 2022-03-16 | 9.320 | 9.890 | 9.320 | 9.810 | 5.311 | 6,128,158 |
| 2022-03-15 | 9.020 | 9.390 | 8.760 | 9.320 | 5.045 | 5,080,596 |
| 2022-03-14 | 9.000 | 9.080 | 8.930 | 9.020 | 4.883 | 1,034,768 |
| 2022-03-13 | 9.190 | 9.290 | 8.970 | 9.000 | 4.872 | 1,032,378 |
| 2022-03-10 | 8.940 | 9.350 | 8.940 | 9.190 | 4.975 | 2,856,794 |
| 2022-03-09 | 8.900 | 9.140 | 8.900 | 8.940 | 4.840 | 3,405,186 |
| 2022-03-08 | 9.050 | 9.150 | 8.880 | 8.900 | 4.818 | 4,220,722 |
| 2022-03-07 | 9.390 | 9.390 | 8.970 | 9.050 | 4.899 | 2,740,437 |
| 2022-03-06 | 9.550 | 9.630 | 9.260 | 9.390 | 5.083 | 1,957,615 |
| 2022-03-03 | 9.650 | 9.830 | 9.500 | 9.550 | 5.170 | 1,666,643 |
| 2022-03-02 | 9.880 | 9.970 | 9.600 | 9.650 | 5.224 | 1,499,571 |
| 2022-03-01 | 9.670 | 10.000 | 9.650 | 9.880 | 5.348 | 4,748,833 |
| 2022-02-28 | 9.180 | 9.670 | 9.100 | 9.670 | 5.235 | 6,094,634 |
| 2022-02-27 | 8.950 | 9.290 | 8.950 | 9.180 | 4.970 | 1,381,254 |
| 2022-02-24 | 9.390 | 9.390 | 8.570 | 8.950 | 4.845 | 4,827,680 |
| 2022-02-23 | 9.220 | 9.490 | 9.220 | 9.390 | 5.083 | 2,712,806 |
| 2022-02-22 | 9.350 | 9.350 | 9.140 | 9.220 | 4.991 | 1,748,683 |
| 2022-02-21 | 9.020 | 9.400 | 8.950 | 9.350 | 5.062 | 4,040,057 |
| 2022-02-20 | 9.210 | 9.210 | 9.000 | 9.020 | 4.883 | 3,923,662 |
| 2022-02-17 | 9.200 | 9.270 | 9.060 | 9.210 | 4.986 | 3,715,263 |
| 2022-02-16 | 9.160 | 9.340 | 9.120 | 9.200 | 4.980 | 2,993,008 |
| 2022-02-15 | 8.980 | 9.270 | 8.910 | 9.160 | 4.959 | 5,939,462 |
| 2022-02-14 | 8.740 | 8.980 | 8.470 | 8.980 | 4.861 | 3,133,090 |
| 2022-02-13 | 9.100 | 9.150 | 8.590 | 8.740 | 4.731 | 2,606,630 |
| 2022-02-10 | 9.080 | 9.240 | 8.800 | 9.100 | 4.926 | 6,756,192 |
| 2022-02-09 | 9.450 | 9.630 | 9.040 | 9.080 | 4.915 | 5,386,593 |
| 2022-02-08 | 9.660 | 9.830 | 9.450 | 9.450 | 5.116 | 4,507,419 |
| 2022-02-07 | 10.240 | 10.310 | 9.660 | 9.660 | 5.229 | 5,876,686 |
| 2022-02-06 | 10.400 | 10.500 | 10.150 | 10.240 | 5.543 | 1,883,867 |
| 2022-02-03 | 10.500 | 10.720 | 10.360 | 10.400 | 5.630 | 3,218,189 |
| 2022-02-02 | 9.930 | 10.500 | 9.830 | 10.500 | 5.684 | 5,348,196 |
| 2022-02-01 | 9.880 | 10.190 | 9.870 | 9.930 | 5.376 | 2,899,296 |
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.