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
2026-01-15	15.620	15.880	15.230	15.420	15.420	5,887,397
2026-01-14	15.830	15.970	15.500	15.620	15.620	3,817,044
2026-01-13	15.850	16.470	15.830	15.830	15.830	18,940,832
2026-01-12	15.930	15.980	15.700	15.850	15.850	2,438,559
2026-01-11	15.700	16.050	15.700	15.930	15.930	6,307,847
2026-01-08	15.700	15.990	15.680	15.700	15.700	4,750,445
2026-01-06	15.250	15.700	15.250	15.700	15.700	3,777,070
2026-01-05	15.510	15.780	14.920	15.250	15.250	15,966,089
2026-01-04	16.120	16.240	15.510	15.510	15.510	3,540,029
2025-12-31	16.240	16.300	16.090	16.120	16.120	2,852,062
2025-12-30	16.250	16.370	16.200	16.240	16.240	1,325,737
2025-12-29	16.170	16.300	16.100	16.250	16.250	2,096,490
2025-12-28	16.100	16.220	16.060	16.170	16.170	585,503
2025-12-25	16.300	16.340	16.000	16.100	16.100	2,290,685
2025-12-24	16.210	16.300	16.130	16.300	16.300	3,345,812
2025-12-23	16.270	16.300	16.100	16.210	16.210	9,820,390
2025-12-22	16.230	16.330	16.150	16.270	16.270	1,314,634
2025-12-21	16.180	16.300	16.180	16.230	16.230	2,820,508
2025-12-18	16.200	16.290	16.120	16.180	16.180	17,129,244
2025-12-17	16.130	16.250	16.010	16.200	16.200	2,497,167
2025-12-16	15.940	16.300	15.940	16.130	16.130	4,852,554
2025-12-15	16.250	16.390	15.920	15.940	15.940	17,532,970
2025-12-14	16.200	16.480	15.910	16.250	16.250	16,973,944
2025-12-11	16.200	16.640	16.200	16.200	16.200	8,548,483
2025-12-10	15.890	16.270	15.800	16.200	16.200	7,559,843
2025-12-09	16.050	16.240	15.730	15.890	15.890	3,711,792
2025-12-08	15.710	16.200	15.710	16.050	16.050	14,834,936
2025-12-07	15.210	15.720	15.210	15.710	15.710	6,581,013
2025-12-04	15.210	15.400	15.200	15.210	15.210	2,748,487
2025-12-03	15.250	15.480	15.120	15.210	15.210	3,690,439
2025-12-02	15.450	15.550	15.120	15.250	15.250	2,155,592
2025-12-01	15.500	15.750	15.360	15.450	15.450	4,042,565
2025-11-30	14.950	15.510	14.950	15.500	15.500	4,845,202
2025-11-27	14.640	14.970	14.640	14.950	14.950	11,174,779
2025-11-26	14.780	15.150	14.600	14.640	14.640	3,213,327
2025-11-25	15.200	15.260	14.770	14.780	14.780	4,231,202
2025-11-24	15.370	15.490	15.090	15.200	15.200	2,879,713
2025-11-23	15.300	15.600	15.300	15.370	15.370	2,418,895
2025-11-20	15.550	15.790	15.300	15.300	15.300	7,404,001
2025-11-19	15.510	15.750	15.310	15.550	15.550	9,155,721
2025-11-18	15.960	15.990	15.490	15.510	15.510	8,894,931
2025-11-17	15.700	16.100	15.700	15.960	15.960	16,504,756
2025-11-16	15.220	15.730	15.150	15.700	15.700	16,757,954
2025-11-13	15.170	15.420	15.000	15.220	15.220	25,142,437
2025-11-12	15.150	15.350	14.980	15.170	15.170	18,904,645
2025-11-11	15.500	15.640	15.150	15.150	15.150	7,613,409
2025-11-10	16.000	16.100	15.290	15.500	15.500	16,943,290
2025-11-09	15.380	16.100	15.380	16.000	16.000	10,856,685
2025-11-06	14.300	15.500	14.300	15.380	15.380	20,306,930
2025-11-05	14.570	14.650	14.300	14.300	14.300	4,995,814
2025-11-04	14.300	14.570	14.300	14.570	14.570	8,778,345
2025-11-03	14.450	14.630	14.200	14.300	14.300	7,201,315
2025-11-02	14.600	14.790	14.380	14.450	14.450	2,443,886
2025-10-30	14.570	14.900	14.500	14.600	14.600	68,469,604
2025-10-29	14.600	14.670	14.500	14.570	14.570	1,445,931
2025-10-28	14.660	14.700	14.480	14.600	14.600	2,527,028
2025-10-27	14.370	14.700	14.350	14.660	14.660	16,621,793
2025-10-26	14.400	14.470	14.320	14.370	14.370	2,944,965
2025-10-23	14.300	14.470	14.220	14.400	14.400	5,832,327
2025-10-22	14.310	14.400	14.230	14.300	14.300	5,058,291

← NewerPage 4 of 21 · 1,213 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.