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
2022-01-31	10.060	10.070	9.400	9.880	5.348	6,981,363
2022-01-30	10.270	10.440	9.920	10.060	5.446	1,605,739
2022-01-26	10.600	10.700	10.180	10.270	5.560	8,194,129
2022-01-25	10.860	11.080	10.600	10.600	5.738	4,972,972
2022-01-24	11.080	11.200	10.830	10.860	5.879	3,569,188
2022-01-23	11.300	11.300	11.010	11.080	5.998	3,585,353
2022-01-20	11.680	11.680	10.800	11.300	6.117	12,649,581
2022-01-19	11.950	12.000	11.640	11.680	6.323	5,755,835
2022-01-18	12.170	12.240	11.870	11.950	6.469	3,117,966
2022-01-17	12.190	12.270	11.830	12.170	6.588	2,878,563
2022-01-16	12.800	12.800	12.020	12.190	6.599	3,184,045
2022-01-13	12.760	12.890	12.530	12.800	6.929	1,898,039
2022-01-12	13.090	13.170	12.680	12.760	6.908	3,117,473
2022-01-11	13.020	13.200	12.970	13.090	7.086	6,636,494
2022-01-10	12.880	13.300	12.860	13.020	7.048	6,306,994
2022-01-09	12.950	13.020	12.820	12.880	6.973	483,057
2022-01-05	12.750	13.130	12.750	12.950	7.010	2,102,822
2022-01-04	12.530	12.960	12.530	12.750	6.902	2,125,016
2022-01-03	12.670	12.750	12.450	12.530	6.783	1,422,826
2022-01-02	12.810	13.110	12.520	12.670	6.859	1,568,409
2021-12-30	13.050	13.230	12.800	12.810	6.935	5,236,066
2021-12-29	13.100	13.350	13.050	13.050	7.065	4,774,477
2021-12-28	12.850	13.200	12.850	13.100	7.092	2,007,712
2021-12-27	12.800	13.000	12.800	12.850	6.956	1,972,313
2021-12-26	12.800	13.070	12.740	12.800	6.929	2,777,773
2021-12-23	12.440	12.990	12.440	12.800	6.929	3,705,929
2021-12-22	11.980	12.500	11.980	12.440	6.734	4,644,048
2021-12-21	11.800	12.080	11.800	11.980	6.485	3,092,022
2021-12-20	11.850	11.860	11.570	11.800	6.388	2,204,392
2021-12-19	11.800	12.090	11.680	11.850	6.415	1,959,197
2021-12-16	11.350	11.980	11.350	11.800	6.388	3,473,758
2021-12-15	11.380	11.470	11.130	11.350	6.144	2,594,584
2021-12-14	11.830	11.990	11.100	11.380	6.161	4,304,336
2021-12-13	11.480	12.160	11.440	11.830	6.404	6,767,341
2021-12-12	10.980	11.730	10.870	11.480	6.215	2,651,205
2021-12-09	11.000	11.160	10.610	10.980	5.944	5,059,644
2021-12-08	11.750	11.750	10.150	11.000	5.955	11,637,033
2021-12-07	11.980	12.120	11.620	11.750	6.361	5,492,683
2021-12-06	12.400	12.450	11.680	11.980	6.485	5,310,546
2021-12-05	12.300	12.600	12.230	12.400	6.713	2,403,926
2021-12-02	12.700	12.710	12.190	12.300	6.659	4,320,949
2021-12-01	12.990	13.240	12.580	12.700	6.875	3,957,602
2021-11-30	12.100	13.050	12.100	12.990	7.032	10,402,518
2021-11-29	11.920	12.250	11.920	12.100	6.550	3,001,050
2021-11-28	12.300	12.300	11.550	11.920	6.453	950,950
2021-11-25	12.090	12.700	12.060	12.300	6.659	3,486,562
2021-11-24	12.400	12.510	12.070	12.090	6.545	2,031,293
2021-11-23	12.420	12.600	12.030	12.400	6.713	3,246,603
2021-11-22	12.630	12.630	12.350	12.420	6.724	3,425,276
2021-11-21	12.750	12.800	12.500	12.630	6.837	447,073
2021-11-18	12.900	13.150	12.500	12.750	6.902	2,371,291
2021-11-17	12.600	13.440	12.500	12.900	6.983	2,955,965
2021-11-16	13.400	13.580	12.410	12.600	6.821	4,582,633
2021-11-15	14.230	14.300	13.260	13.400	7.254	3,013,491
2021-11-14	14.240	14.490	13.900	14.230	7.703	396,893
2021-11-11	14.000	14.300	14.000	14.240	7.709	377,278
2021-11-10	14.200	14.210	13.800	14.000	7.579	1,587,003
2021-11-09	14.260	14.500	14.200	14.200	7.687	748,828
2021-11-08	14.310	14.600	14.200	14.260	7.720	1,270,700
2021-11-07	14.850	14.850	14.270	14.310	7.747	777,573

← NewerPage 20 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.