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
2026-04-20	20.300	20.400	19.700	20.190	20.190	12,479,991
2026-04-19	19.880	20.490	19.880	20.300	20.300	15,455,357
2026-04-16	19.440	20.250	19.440	19.880	19.880	13,992,775
2026-04-15	19.100	19.500	19.100	19.440	19.440	13,726,034
2026-04-14	18.500	19.100	18.500	19.100	19.100	13,399,599
2026-04-09	18.700	18.750	18.380	18.500	18.500	13,214,400
2026-04-08	17.830	18.730	17.830	18.700	18.700	37,521,910
2026-04-07	18.000	18.100	17.640	17.830	17.830	9,806,323
2026-04-06	17.750	18.240	17.750	18.000	18.000	51,930,033
2026-04-05	17.580	17.890	17.560	17.700	17.700	7,329,089
2026-04-02	17.880	17.880	17.430	17.580	17.580	9,745,303
2026-04-01	17.100	17.880	17.100	17.880	17.880	18,064,222
2026-03-31	16.810	17.250	16.810	17.100	17.100	7,908,434
2026-03-30	17.300	17.440	16.800	16.810	16.810	12,789,136
2026-03-29	17.670	17.670	17.170	17.300	17.300	6,093,738
2026-03-26	17.900	18.070	17.540	17.670	17.670	11,332,151
2026-03-25	17.180	17.950	17.180	17.900	17.900	21,914,849
2026-03-24	17.600	17.700	17.160	17.180	17.180	11,149,107
2026-03-18	17.500	17.710	17.380	17.600	17.600	11,297,155
2026-03-17	16.700	17.770	16.700	17.500	17.500	28,216,026
2026-03-16	17.000	17.070	16.450	16.700	16.700	13,123,305
2026-03-15	17.370	17.400	17.000	17.000	17.000	4,992,174
2026-03-12	17.400	17.560	17.020	17.370	17.370	10,339,018
2026-03-11	17.900	17.970	17.380	17.400	17.400	14,305,546
2026-03-10	17.570	18.180	17.570	17.900	17.900	15,343,461
2026-03-09	17.480	17.590	17.010	17.570	17.570	15,451,477
2026-03-08	18.200	18.240	17.340	17.480	17.480	7,885,118
2026-03-05	17.690	18.310	17.690	18.200	18.200	12,868,075
2026-03-04	17.340	17.700	16.810	17.690	17.690	10,805,828
2026-03-03	17.700	17.970	17.200	17.340	17.340	9,197,866
2026-03-02	17.780	18.050	17.610	17.700	17.700	6,377,265
2026-03-01	18.450	18.450	17.060	17.780	17.780	11,763,167
2026-02-26	18.200	18.450	17.770	18.450	18.450	10,344,817
2026-02-25	18.600	18.680	17.660	18.200	18.200	12,350,178
2026-02-24	18.990	19.090	18.560	18.600	18.600	8,395,053
2026-02-23	18.550	19.020	18.430	18.990	18.990	9,967,741
2026-02-22	19.590	19.920	18.360	18.550	18.550	11,054,721
2026-02-19	20.590	20.890	19.200	19.590	19.590	13,018,428
2026-02-18	20.250	20.600	20.170	20.590	20.590	9,950,072
2026-02-17	20.210	20.500	20.070	20.250	20.250	5,985,585
2026-02-16	20.200	21.570	20.110	20.210	20.210	23,241,431
2026-02-15	19.890	20.400	19.720	20.200	20.200	8,646,924
2026-02-12	19.600	19.950	19.570	19.890	19.890	3,343,237
2026-02-11	19.990	20.080	19.600	19.600	19.600	3,525,572
2026-02-10	19.750	19.990	19.500	19.990	19.990	5,512,327
2026-02-09	19.530	20.050	19.290	19.750	19.750	18,524,463
2026-02-08	19.000	19.850	19.000	19.530	19.530	10,749,242
2026-02-05	18.600	19.260	18.300	19.000	19.000	11,337,602
2026-02-04	18.750	19.000	18.350	18.600	18.600	12,932,524
2026-02-03	17.360	20.750	17.360	18.750	18.750	23,318,835
2026-02-02	17.100	17.360	16.970	17.360	17.360	5,070,395
2026-02-01	17.140	17.350	16.900	17.100	17.100	8,104,372
2026-01-28	17.320	17.520	16.730	17.140	17.140	6,708,941
2026-01-27	17.600	17.690	17.110	17.320	17.320	9,603,181
2026-01-26	16.430	17.650	16.430	17.600	17.600	26,855,528
2026-01-25	16.750	16.850	16.350	16.430	16.430	5,117,661
2026-01-22	16.580	16.860	16.580	16.750	16.750	11,110,452
2026-01-21	16.240	16.970	16.240	16.580	16.580	117,534,814
2026-01-20	16.140	16.480	16.060	16.240	16.240	42,818,693
2026-01-19	15.500	16.200	15.500	16.140	16.140	18,325,882

← NewerPage 3 of 5 · 244 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.