Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.410 | 8.540 | 8.330 | 8.410 | 8.410 | 3,598,585 |
| 2025-01-19 | 8.430 | 8.540 | 8.340 | 8.410 | 8.410 | 3,219,511 |
| 2025-01-16 | 8.380 | 8.500 | 8.300 | 8.430 | 8.430 | 5,400,393 |
| 2025-01-15 | 8.200 | 8.430 | 8.120 | 8.380 | 8.380 | 12,503,699 |
| 2025-01-14 | 8.350 | 8.600 | 8.020 | 8.200 | 8.200 | 9,160,103 |
| 2025-01-13 | 8.680 | 8.830 | 8.350 | 8.350 | 8.350 | 2,360,174 |
| 2025-01-12 | 8.760 | 8.970 | 8.600 | 8.680 | 8.680 | 3,505,746 |
| 2025-01-09 | 8.930 | 9.010 | 8.760 | 8.760 | 8.760 | 2,681,305 |
| 2025-01-08 | 9.050 | 9.180 | 8.830 | 8.930 | 8.930 | 6,911,120 |
| 2025-01-06 | 8.810 | 9.330 | 8.810 | 9.050 | 9.050 | 17,691,049 |
| 2025-01-05 | 8.640 | 8.900 | 8.640 | 8.810 | 8.810 | 3,205,244 |
| 2025-01-02 | 8.550 | 8.690 | 8.550 | 8.640 | 8.640 | 1,036,615 |
| 2024-12-31 | 8.430 | 8.590 | 8.400 | 8.550 | 8.550 | 1,422,000 |
| 2024-12-30 | 8.520 | 8.600 | 8.410 | 8.430 | 8.430 | 2,023,634 |
| 2024-12-29 | 8.390 | 8.650 | 8.370 | 8.520 | 8.520 | 4,115,929 |
| 2024-12-26 | 8.300 | 8.410 | 8.260 | 8.390 | 8.390 | 840,813 |
| 2024-12-25 | 8.240 | 8.410 | 8.240 | 8.300 | 8.300 | 0 |
| 2024-12-24 | 8.230 | 8.270 | 8.050 | 8.240 | 8.240 | 3,040,998 |
| 2024-12-23 | 8.330 | 8.390 | 8.060 | 8.230 | 8.230 | 2,762,862 |
| 2024-12-22 | 8.500 | 8.600 | 8.300 | 8.330 | 8.330 | 4,407,373 |
| 2024-12-19 | 8.650 | 8.650 | 8.250 | 8.500 | 8.500 | 12,481,148 |
| 2024-12-18 | 8.660 | 8.780 | 8.540 | 8.650 | 8.650 | 6,147,922 |
| 2024-12-17 | 8.690 | 8.870 | 8.610 | 8.660 | 8.660 | 5,826,694 |
| 2024-12-16 | 8.790 | 8.950 | 8.600 | 8.690 | 8.690 | 5,792,651 |
| 2024-12-15 | 8.800 | 8.900 | 8.770 | 8.790 | 8.790 | 1,248,602 |
| 2024-12-12 | 8.760 | 8.970 | 8.760 | 8.800 | 8.800 | 4,201,441 |
| 2024-12-11 | 8.950 | 9.060 | 8.750 | 8.760 | 8.760 | 2,451,820 |
| 2024-12-10 | 8.890 | 9.060 | 8.850 | 8.950 | 8.950 | 7,333,613 |
| 2024-12-09 | 8.850 | 9.000 | 8.810 | 8.890 | 8.890 | 3,798,391 |
| 2024-12-08 | 8.750 | 9.000 | 8.750 | 8.850 | 8.850 | 7,896,790 |
| 2024-12-05 | 8.870 | 8.870 | 8.700 | 8.750 | 8.750 | 4,709,199 |
| 2024-12-04 | 8.410 | 8.870 | 8.410 | 8.870 | 8.870 | 18,157,967 |
| 2024-12-03 | 8.400 | 8.570 | 8.380 | 8.410 | 8.410 | 4,804,378 |
| 2024-12-02 | 8.500 | 8.660 | 8.380 | 8.400 | 8.400 | 9,144,138 |
| 2024-12-01 | 8.310 | 8.510 | 8.310 | 8.500 | 8.500 | 5,985,557 |
| 2024-11-28 | 8.090 | 8.390 | 8.090 | 8.310 | 8.310 | 3,634,287 |
| 2024-11-27 | 8.160 | 8.200 | 8.060 | 8.090 | 8.090 | 5,926,832 |
| 2024-11-26 | 8.230 | 8.280 | 8.160 | 8.160 | 8.160 | 2,041,325 |
| 2024-11-25 | 8.240 | 8.300 | 8.130 | 8.230 | 8.230 | 4,648,360 |
| 2024-11-24 | 8.380 | 8.420 | 8.240 | 8.240 | 8.240 | 1,002,387 |
| 2024-11-21 | 8.240 | 8.420 | 8.240 | 8.380 | 8.380 | 8,480,879 |
| 2024-11-20 | 8.320 | 8.400 | 8.150 | 8.240 | 8.240 | 3,383,588 |
| 2024-11-19 | 8.350 | 8.510 | 8.280 | 8.320 | 8.320 | 9,545,475 |
| 2024-11-18 | 8.460 | 8.530 | 8.260 | 8.350 | 8.350 | 8,341,936 |
| 2024-11-17 | 8.400 | 8.560 | 8.300 | 8.460 | 8.460 | 6,275,799 |
| 2024-11-14 | 8.440 | 8.500 | 8.350 | 8.400 | 8.400 | 2,794,689 |
| 2024-11-13 | 8.440 | 8.500 | 8.370 | 8.440 | 8.440 | 14,333,475 |
| 2024-11-12 | 8.410 | 8.500 | 8.320 | 8.440 | 8.440 | 10,756,305 |
| 2024-11-11 | 8.270 | 8.460 | 8.270 | 8.410 | 8.410 | 20,457,062 |
| 2024-11-10 | 8.180 | 8.360 | 8.180 | 8.270 | 8.270 | 7,090,476 |
| 2024-11-07 | 8.160 | 8.260 | 8.140 | 8.180 | 8.180 | 6,747,056 |
| 2024-11-06 | 7.910 | 8.220 | 7.910 | 8.160 | 8.160 | 12,533,914 |
| 2024-11-05 | 7.930 | 8.020 | 7.900 | 7.910 | 7.910 | 5,565,686 |
| 2024-11-04 | 8.000 | 8.170 | 7.930 | 7.930 | 7.930 | 20,499,549 |
| 2024-11-03 | 7.900 | 8.100 | 7.900 | 8.000 | 8.000 | 5,314,510 |
| 2024-10-31 | 7.660 | 7.950 | 7.660 | 7.900 | 7.900 | 9,739,195 |
| 2024-10-30 | 7.690 | 7.790 | 7.640 | 7.660 | 7.660 | 2,560,702 |
| 2024-10-29 | 7.750 | 7.830 | 7.650 | 7.690 | 7.690 | 7,037,602 |
| 2024-10-28 | 7.890 | 7.940 | 7.700 | 7.750 | 7.750 | 13,493,478 |
| 2024-10-27 | 7.800 | 7.930 | 7.750 | 7.890 | 7.890 | 6,017,665 |
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.