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
2025-10-21	14.250	14.400	14.250	14.310	14.310	15,069,846
2025-10-20	14.360	14.400	14.250	14.250	14.250	3,458,966
2025-10-19	14.330	14.430	14.280	14.360	14.360	4,893,613
2025-10-16	14.250	14.410	14.230	14.330	14.330	15,922,782
2025-10-15	14.400	14.490	13.900	14.250	14.250	21,440,355
2025-10-14	14.600	14.730	14.400	14.400	14.400	8,012,069
2025-10-13	14.690	14.700	14.360	14.600	14.600	4,251,368
2025-10-12	14.720	14.720	14.400	14.690	14.690	3,423,281
2025-10-08	14.600	14.740	14.390	14.720	14.720	2,620,425
2025-10-07	14.780	14.820	14.510	14.600	14.600	2,028,431
2025-10-06	14.610	14.970	14.410	14.780	14.780	2,717,065
2025-10-05	14.510	14.730	14.510	14.610	14.610	1,813,321
2025-10-02	14.200	14.700	14.180	14.510	14.510	11,478,355
2025-10-01	14.200	14.430	14.100	14.200	14.200	6,575,596
2025-09-30	14.270	14.550	14.080	14.200	14.200	4,564,815
2025-09-29	13.900	14.300	13.820	14.270	14.270	9,732,538
2025-09-28	13.800	13.960	13.710	13.900	13.900	1,361,368
2025-09-25	13.750	13.900	13.750	13.800	13.800	2,107,204
2025-09-24	13.830	13.980	13.690	13.750	13.750	2,295,177
2025-09-23	13.470	13.980	13.470	13.830	13.830	5,875,299
2025-09-22	13.500	13.800	13.400	13.470	13.470	6,481,066
2025-09-21	13.110	13.700	13.110	13.500	13.500	6,215,479
2025-09-18	13.300	13.420	13.100	13.110	13.110	7,646,783
2025-09-17	13.460	13.470	13.100	13.300	13.300	5,359,326
2025-09-16	13.410	13.500	13.090	13.460	13.460	2,167,427
2025-09-15	13.700	13.800	13.200	13.410	13.410	4,517,568
2025-09-14	13.650	13.800	13.550	13.700	13.700	2,557,773
2025-09-11	13.300	13.990	13.210	13.650	13.650	6,017,122
2025-09-10	13.150	13.400	13.050	13.300	13.300	3,229,839
2025-09-09	13.140	13.420	13.130	13.150	13.150	3,054,796
2025-09-08	13.050	13.400	13.000	13.140	13.140	4,702,021
2025-09-07	13.050	13.370	12.800	13.050	13.050	2,276,076
2025-09-03	13.320	13.400	13.000	13.050	13.050	4,493,316
2025-09-02	13.300	13.490	13.300	13.320	13.320	1,438,439
2025-09-01	13.320	13.500	13.230	13.300	13.300	2,620,846
2025-08-31	13.800	13.850	13.300	13.320	13.320	3,132,249
2025-08-28	13.490	13.800	13.320	13.800	13.800	2,073,736
2025-08-27	13.400	13.490	13.150	13.490	13.490	1,292,240
2025-08-26	13.720	13.800	13.250	13.400	13.400	2,644,599
2025-08-25	13.720	13.820	13.650	13.720	13.720	1,046,602
2025-08-24	13.590	13.790	13.500	13.720	13.720	2,106,503
2025-08-21	13.660	13.730	13.350	13.590	13.590	2,309,707
2025-08-20	13.780	13.850	13.500	13.660	13.660	5,924,204
2025-08-19	13.490	13.850	13.100	13.780	13.780	6,536,057
2025-08-18	13.290	13.500	13.140	13.490	13.490	2,539,987
2025-08-17	13.200	13.330	13.010	13.290	13.290	1,564,151
2025-08-14	13.130	13.300	12.970	13.200	13.200	4,667,983
2025-08-13	13.400	13.450	13.030	13.130	13.130	4,382,502
2025-08-12	13.380	13.470	13.170	13.400	13.400	6,706,361
2025-08-11	13.340	13.550	13.340	13.380	13.380	3,832,341
2025-08-10	13.020	13.500	13.020	13.340	13.340	5,450,015
2025-08-07	13.100	13.260	12.940	13.020	13.020	5,824,470
2025-08-06	12.850	13.150	12.800	13.100	13.100	12,330,774
2025-08-05	12.660	12.890	12.400	12.850	12.850	20,132,617
2025-08-04	12.840	13.160	12.660	12.660	12.660	4,354,403
2025-08-03	12.850	12.890	12.700	12.840	12.840	579,273
2025-07-31	12.500	12.850	12.500	12.850	12.850	1,540,267
2025-07-30	13.040	13.290	12.300	12.500	12.500	7,769,343
2025-07-29	13.050	13.050	12.730	13.040	13.040	3,501,102
2025-07-28	13.010	13.290	12.700	13.050	13.050	5,293,741

← NewerPage 5 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.