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
2025-07-28	13.010	13.290	12.700	13.050	13.050	5,293,741
2025-07-27	12.390	13.100	12.390	13.010	13.010	8,777,250
2025-07-23	12.500	12.630	12.300	12.390	12.390	3,088,058
2025-07-22	12.530	12.680	12.410	12.500	12.500	2,517,182
2025-07-21	12.690	13.000	12.530	12.530	12.530	4,784,446
2025-07-20	12.450	12.790	12.450	12.690	12.690	4,405,707
2025-07-17	12.290	13.060	12.290	12.450	12.450	7,322,972
2025-07-16	12.650	12.840	12.210	12.290	12.290	6,107,260
2025-07-15	13.130	13.260	12.650	12.650	12.650	7,280,394
2025-07-14	13.250	13.640	12.930	13.130	13.130	10,766,314
2025-07-13	13.020	13.600	12.960	13.250	13.250	7,968,348
2025-07-10	13.010	13.270	12.860	13.020	13.020	6,344,969
2025-07-09	12.860	13.700	12.550	13.010	13.010	8,671,550
2025-07-07	12.560	12.970	12.400	12.860	12.860	10,606,162
2025-07-06	12.200	12.600	12.200	12.560	12.560	8,310,697
2025-07-02	12.050	12.320	12.050	12.200	12.200	3,011,559
2025-07-01	12.050	12.170	11.870	12.050	12.050	4,496,811
2025-06-30	12.470	12.500	12.050	12.050	12.050	13,062,241
2025-06-29	12.650	12.770	12.210	12.470	12.470	6,325,307
2025-06-25	12.350	12.650	12.150	12.650	12.650	6,593,882
2025-06-24	12.010	12.530	11.900	12.350	12.350	16,146,041
2025-06-23	11.710	12.010	11.360	12.010	12.010	13,186,253
2025-06-22	11.060	11.790	10.930	11.710	11.710	9,377,232
2025-06-19	11.060	11.400	10.700	11.060	11.060	30,894,460
2025-06-18	10.620	11.200	10.250	11.060	11.060	6,714,396
2025-06-17	10.900	10.950	10.550	10.620	10.620	8,786,148
2025-06-16	11.000	11.200	10.700	10.900	10.900	5,433,196
2025-06-15	11.100	11.200	10.020	11.000	11.000	12,981,026
2025-06-12	11.200	11.390	11.000	11.100	11.100	7,909,616
2025-06-11	11.450	11.600	11.160	11.200	11.200	2,974,185
2025-06-10	11.060	11.580	11.030	11.450	11.450	7,888,239
2025-06-04	10.930	11.190	10.900	11.060	11.060	3,349,775
2025-06-03	11.190	11.280	10.850	10.930	10.930	10,364,916
2025-06-02	11.400	11.440	11.080	11.190	11.190	10,796,138
2025-06-01	11.410	11.560	11.260	11.400	11.400	5,296,936
2025-05-29	11.540	11.630	11.200	11.410	11.410	7,721,710
2025-05-28	11.310	11.950	11.310	11.540	11.540	16,677,000
2025-05-27	11.210	11.700	11.120	11.310	11.310	6,537,777
2025-05-26	11.650	11.660	11.000	11.210	11.210	5,606,719
2025-05-25	11.500	11.760	11.370	11.650	11.650	9,277,130
2025-05-22	11.200	11.660	10.920	11.500	11.500	5,984,402
2025-05-21	10.670	11.200	10.510	11.200	11.200	10,992,870
2025-05-20	9.900	10.690	9.900	10.670	10.670	19,235,980
2025-05-19	9.950	10.000	9.900	9.900	9.900	6,012,553
2025-05-18	10.140	10.230	9.900	9.950	9.950	2,312,159
2025-05-15	9.920	10.150	9.920	10.140	10.140	5,272,702
2025-05-14	9.700	10.000	9.700	9.920	9.920	2,073,739
2025-05-13	9.900	10.050	9.680	9.700	9.700	6,982,353
2025-05-12	9.800	10.100	9.800	9.900	9.900	3,282,149
2025-05-11	10.220	10.440	9.800	9.800	9.800	4,465,427
2025-05-08	10.230	10.440	10.070	10.220	10.220	3,148,848
2025-05-07	10.710	11.070	9.820	10.230	10.230	7,430,154
2025-05-06	10.600	10.800	10.500	10.710	10.710	5,317,104
2025-05-05	10.660	10.750	10.470	10.600	10.600	1,493,344
2025-05-04	10.660	10.910	10.610	10.660	10.660	1,479,313
2025-04-30	10.660	10.800	10.500	10.660	10.660	5,507,526
2025-04-29	10.350	10.890	10.350	10.660	10.660	12,958,073
2025-04-28	10.200	10.480	10.060	10.350	10.350	4,995,370
2025-04-27	10.200	10.390	10.100	10.200	10.200	4,766,511
2025-04-23	9.580	10.250	9.580	10.200	10.200	9,813,429

← NewerPage 6 of 21 · 1,214 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.