Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.500 | 9.650 | 9.430 | 9.580 | 9.580 | 2,280,653 |
| 2025-04-17 | 9.690 | 9.690 | 9.430 | 9.500 | 9.500 | 1,878,017 |
| 2025-04-16 | 9.770 | 9.770 | 9.640 | 9.700 | 9.700 | 3,422,831 |
| 2025-04-15 | 9.600 | 9.770 | 9.470 | 9.770 | 9.770 | 3,750,577 |
| 2025-04-14 | 9.320 | 9.630 | 9.320 | 9.600 | 9.600 | 5,762,841 |
| 2025-04-13 | 9.190 | 9.340 | 9.190 | 9.320 | 9.320 | 1,731,572 |
| 2025-04-10 | 8.900 | 9.340 | 8.900 | 9.190 | 9.190 | 7,187,464 |
| 2025-04-09 | 9.080 | 9.270 | 8.850 | 8.900 | 8.900 | 5,591,648 |
| 2025-04-08 | 8.810 | 9.130 | 8.810 | 9.080 | 9.080 | 5,753,960 |
| 2025-04-07 | 9.070 | 9.070 | 8.650 | 8.810 | 8.810 | 10,478,972 |
| 2025-04-06 | 9.800 | 9.800 | 9.010 | 9.070 | 9.070 | 7,216,966 |
| 2025-04-03 | 9.600 | 9.800 | 9.550 | 9.800 | 9.800 | 3,734,985 |
| 2025-03-27 | 9.350 | 9.660 | 9.350 | 9.600 | 9.600 | 4,524,433 |
| 2025-03-26 | 9.200 | 9.350 | 9.170 | 9.350 | 9.350 | 1,407,257 |
| 2025-03-25 | 9.250 | 9.330 | 9.200 | 9.200 | 9.200 | 1,478,925 |
| 2025-03-24 | 9.300 | 9.350 | 9.160 | 9.250 | 9.250 | 1,157,210 |
| 2025-03-23 | 9.090 | 9.350 | 9.090 | 9.300 | 9.300 | 1,976,524 |
| 2025-03-20 | 9.250 | 9.320 | 9.090 | 9.090 | 9.090 | 18,527,388 |
| 2025-03-19 | 9.380 | 9.470 | 9.090 | 9.250 | 9.250 | 3,734,966 |
| 2025-03-18 | 9.260 | 9.400 | 9.250 | 9.380 | 9.380 | 3,005,939 |
| 2025-03-17 | 9.140 | 9.370 | 9.000 | 9.260 | 9.260 | 6,792,636 |
| 2025-03-16 | 8.900 | 9.290 | 8.850 | 9.140 | 9.140 | 10,900,267 |
| 2025-03-13 | 8.620 | 8.990 | 8.620 | 8.900 | 8.900 | 14,915,600 |
| 2025-03-12 | 8.460 | 8.660 | 8.460 | 8.620 | 8.620 | 12,539,465 |
| 2025-03-11 | 8.420 | 8.480 | 8.350 | 8.460 | 8.460 | 3,567,384 |
| 2025-03-10 | 8.390 | 8.500 | 8.350 | 8.420 | 8.420 | 4,621,314 |
| 2025-03-09 | 8.260 | 8.390 | 8.260 | 8.390 | 8.390 | 2,161,634 |
| 2025-03-06 | 8.240 | 8.300 | 8.160 | 8.260 | 8.260 | 7,844,718 |
| 2025-03-05 | 8.420 | 8.420 | 8.180 | 8.240 | 8.240 | 12,681,184 |
| 2025-03-04 | 8.500 | 8.500 | 8.250 | 8.420 | 8.420 | 12,234,879 |
| 2025-03-03 | 8.350 | 8.570 | 8.350 | 8.500 | 8.500 | 19,311,951 |
| 2025-03-02 | 8.000 | 8.360 | 8.000 | 8.350 | 8.350 | 7,871,557 |
| 2025-02-27 | 8.010 | 8.200 | 8.000 | 8.000 | 8.000 | 6,986,462 |
| 2025-02-26 | 8.150 | 8.200 | 7.960 | 8.010 | 8.010 | 18,443,556 |
| 2025-02-25 | 8.250 | 8.280 | 8.130 | 8.150 | 8.150 | 4,213,596 |
| 2025-02-24 | 8.300 | 8.380 | 8.110 | 8.250 | 8.250 | 1,672,344 |
| 2025-02-23 | 8.310 | 8.350 | 8.170 | 8.300 | 8.300 | 3,941,183 |
| 2025-02-20 | 8.270 | 8.460 | 8.240 | 8.310 | 8.310 | 9,118,858 |
| 2025-02-19 | 8.050 | 8.270 | 8.020 | 8.270 | 8.270 | 10,152,759 |
| 2025-02-18 | 8.080 | 8.220 | 7.920 | 8.050 | 8.050 | 6,760,826 |
| 2025-02-17 | 8.300 | 8.350 | 8.060 | 8.080 | 8.080 | 5,472,160 |
| 2025-02-16 | 8.200 | 8.340 | 8.200 | 8.300 | 8.300 | 4,131,942 |
| 2025-02-13 | 7.980 | 8.260 | 7.880 | 8.200 | 8.200 | 11,120,228 |
| 2025-02-12 | 8.160 | 8.160 | 7.920 | 7.980 | 7.980 | 7,097,686 |
| 2025-02-11 | 8.400 | 8.450 | 8.110 | 8.160 | 8.160 | 4,683,692 |
| 2025-02-10 | 8.380 | 8.470 | 8.350 | 8.400 | 8.400 | 1,484,576 |
| 2025-02-09 | 8.310 | 8.530 | 8.300 | 8.380 | 8.380 | 2,392,647 |
| 2025-02-06 | 8.340 | 8.400 | 8.260 | 8.310 | 8.310 | 4,102,937 |
| 2025-02-05 | 8.400 | 8.510 | 8.310 | 8.340 | 8.340 | 8,399,963 |
| 2025-02-04 | 8.330 | 8.460 | 8.330 | 8.400 | 8.400 | 4,595,407 |
| 2025-02-03 | 8.470 | 8.540 | 8.330 | 8.330 | 8.330 | 4,269,581 |
| 2025-02-02 | 8.600 | 8.650 | 8.460 | 8.470 | 8.470 | 2,281,494 |
| 2025-01-30 | 8.500 | 8.690 | 8.500 | 8.600 | 8.600 | 4,131,038 |
| 2025-01-29 | 8.380 | 8.630 | 8.360 | 8.500 | 8.500 | 4,313,692 |
| 2025-01-28 | 8.430 | 8.500 | 8.290 | 8.380 | 8.380 | 3,071,494 |
| 2025-01-27 | 8.500 | 8.620 | 8.400 | 8.430 | 8.430 | 3,662,602 |
| 2025-01-26 | 8.620 | 8.750 | 8.500 | 8.500 | 8.500 | 3,204,583 |
| 2025-01-23 | 8.520 | 8.800 | 8.520 | 8.620 | 8.620 | 8,865,019 |
| 2025-01-22 | 8.440 | 8.760 | 8.440 | 8.520 | 8.520 | 10,295,855 |
| 2025-01-21 | 8.410 | 8.690 | 8.400 | 8.440 | 8.440 | 6,894,279 |
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.