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
2026-07-21	19.190	19.680	19.190	19.320	19.320	9,444,772
2026-07-20	18.850	19.300	18.810	19.190	19.190	6,864,400
2026-07-19	18.990	18.990	18.810	18.850	18.850	3,089,704
2026-07-16	18.630	19.000	18.630	18.990	18.990	7,290,319
2026-07-15	18.860	18.950	18.430	18.630	18.630	14,337,938
2026-07-14	19.300	19.300	18.860	18.860	18.860	4,982,291
2026-07-13	19.340	19.350	19.090	19.300	19.300	3,077,086
2026-07-12	19.360	19.390	19.200	19.340	19.340	2,742,266
2026-07-09	19.390	19.390	19.050	19.360	19.360	4,360,834
2026-07-08	19.440	19.440	18.890	19.390	19.390	6,045,726
2026-07-07	19.390	19.550	19.200	19.440	19.440	8,354,013
2026-07-06	18.410	19.440	18.410	19.390	19.390	26,326,462
2026-07-05	18.400	18.720	18.370	18.410	18.410	9,816,805
2026-07-01	18.400	18.600	18.280	18.400	18.400	5,627,677
2026-06-30	18.300	18.740	18.300	18.400	18.400	7,268,763
2026-06-29	18.350	18.460	18.150	18.300	18.300	3,829,618
2026-06-28	18.700	18.770	18.130	18.350	18.350	5,107,686
2026-06-25	19.000	19.040	18.510	18.700	18.700	5,620,318
2026-06-24	18.850	19.060	18.720	19.000	19.000	2,511,351
2026-06-23	19.300	19.390	18.810	18.850	18.850	7,581,159
2026-06-22	18.900	19.300	18.740	19.300	19.300	7,913,887
2026-06-21	18.910	18.920	18.760	18.900	18.900	3,615,361
2026-06-17	18.890	19.020	18.660	18.910	18.910	9,193,448
2026-06-16	18.740	19.070	18.620	18.890	18.890	11,674,583
2026-06-15	18.400	18.900	18.400	18.740	18.740	29,811,157
2026-06-14	17.800	18.510	17.800	18.400	18.400	11,113,401
2026-06-11	18.100	18.200	17.710	17.800	17.800	16,020,355
2026-06-10	18.710	18.760	18.010	18.100	18.100	19,922,361
2026-06-09	18.410	18.790	18.410	18.710	18.710	11,059,800
2026-06-08	18.700	18.890	18.320	18.410	18.410	20,066,785
2026-06-07	19.480	19.480	18.600	18.700	18.700	19,889,309
2026-06-04	20.140	20.140	19.340	19.480	19.480	29,638,475
2026-06-03	20.470	20.470	19.860	20.140	20.140	10,050,254
2026-06-02	20.490	20.610	20.200	20.470	20.470	8,341,521
2026-06-01	20.450	20.510	19.910	20.490	20.490	12,499,203
2026-05-25	19.900	20.450	19.770	20.450	20.450	15,648,164
2026-05-24	19.540	19.950	19.540	19.900	19.900	13,287,858
2026-05-21	19.250	19.580	19.100	19.540	19.540	5,682,722
2026-05-20	19.430	19.760	19.200	19.250	19.250	18,468,996
2026-05-19	19.270	19.470	19.200	19.430	19.430	9,680,836
2026-05-18	19.670	19.770	19.030	19.270	19.270	23,529,939
2026-05-17	20.260	20.440	19.650	19.670	19.670	13,253,048
2026-05-14	20.530	20.740	20.100	20.260	20.260	8,248,200
2026-05-13	20.880	21.000	20.460	20.530	20.530	9,821,214
2026-05-12	21.080	21.160	20.670	20.880	20.880	7,249,758
2026-05-11	21.250	21.640	20.920	21.080	21.080	8,206,220
2026-05-10	20.430	21.660	20.430	21.250	21.250	23,554,697
2026-05-06	19.560	20.980	19.560	20.430	20.430	32,855,089
2026-05-05	19.410	19.740	19.110	19.560	19.560	6,071,225
2026-05-04	19.510	19.900	19.250	19.410	19.410	12,389,916
2026-05-03	19.070	19.590	19.070	19.510	19.510	5,040,140
2026-04-30	19.800	19.900	19.000	19.070	19.070	17,279,931
2026-04-29	19.990	20.050	19.750	19.800	19.800	6,112,267
2026-04-28	20.230	20.300	19.960	19.990	19.990	8,195,535
2026-04-27	19.900	20.270	19.730	20.230	20.230	8,518,610
2026-04-26	20.250	20.400	19.800	19.900	19.900	5,142,493
2026-04-23	20.220	20.650	20.200	20.250	20.250	18,216,546
2026-04-22	19.960	20.790	19.910	20.220	20.220	21,462,272
2026-04-21	20.190	20.470	19.890	19.960	19.960	12,070,530
2026-04-20	20.300	20.400	19.700	20.190	20.190	12,479,991

← NewerPage 2 of 5 · 243 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.