Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.890 | 7.950 | 7.740 | 7.800 | 7.800 | 6,654,700 |
| 2024-10-23 | 8.000 | 8.110 | 7.800 | 7.890 | 7.890 | 10,741,533 |
| 2024-10-22 | 7.970 | 8.110 | 7.970 | 8.000 | 8.000 | 5,448,367 |
| 2024-10-21 | 7.800 | 7.970 | 7.670 | 7.970 | 7.970 | 5,060,939 |
| 2024-10-20 | 8.040 | 8.100 | 7.590 | 7.800 | 7.800 | 15,252,754 |
| 2024-10-17 | 8.000 | 8.180 | 7.930 | 8.040 | 8.040 | 5,550,937 |
| 2024-10-16 | 8.150 | 8.400 | 7.940 | 8.000 | 8.000 | 10,188,231 |
| 2024-10-15 | 7.900 | 8.150 | 7.900 | 8.150 | 8.150 | 8,192,665 |
| 2024-10-14 | 7.700 | 8.010 | 7.490 | 7.900 | 7.900 | 18,543,865 |
| 2024-10-13 | 8.250 | 8.330 | 7.700 | 7.700 | 7.700 | 10,238,580 |
| 2024-10-10 | 8.590 | 8.730 | 8.200 | 8.250 | 8.250 | 15,564,859 |
| 2024-10-09 | 8.360 | 8.590 | 8.220 | 8.590 | 8.590 | 8,991,299 |
| 2024-10-08 | 8.610 | 8.810 | 8.060 | 8.360 | 8.360 | 14,646,490 |
| 2024-10-07 | 8.500 | 8.910 | 8.500 | 8.610 | 8.610 | 20,942,621 |
| 2024-10-03 | 8.260 | 8.500 | 8.260 | 8.500 | 8.500 | 8,530,662 |
| 2024-10-02 | 8.500 | 8.600 | 8.220 | 8.260 | 8.260 | 6,569,017 |
| 2024-10-01 | 8.390 | 8.540 | 8.360 | 8.500 | 8.500 | 5,748,037 |
| 2024-09-30 | 8.360 | 8.500 | 8.210 | 8.390 | 8.390 | 6,779,734 |
| 2024-09-29 | 8.370 | 8.500 | 8.350 | 8.360 | 8.360 | 4,027,363 |
| 2024-09-26 | 8.600 | 8.700 | 8.350 | 8.370 | 8.370 | 5,446,952 |
| 2024-09-25 | 8.330 | 8.680 | 8.320 | 8.600 | 8.600 | 16,198,438 |
| 2024-09-24 | 8.400 | 8.530 | 8.300 | 8.330 | 8.330 | 6,027,911 |
| 2024-09-23 | 8.340 | 8.770 | 8.330 | 8.400 | 8.400 | 23,884,938 |
| 2024-09-22 | 8.400 | 8.500 | 8.290 | 8.340 | 8.340 | 5,297,048 |
| 2024-09-19 | 7.950 | 8.410 | 7.950 | 8.400 | 8.400 | 25,890,169 |
| 2024-09-18 | 7.800 | 7.950 | 7.720 | 7.950 | 7.950 | 7,775,584 |
| 2024-09-17 | 7.700 | 7.950 | 7.650 | 7.800 | 7.800 | 6,836,297 |
| 2024-09-16 | 7.640 | 7.900 | 7.630 | 7.700 | 7.700 | 3,989,655 |
| 2024-09-12 | 7.600 | 7.900 | 7.540 | 7.640 | 7.640 | 14,276,602 |
| 2024-09-11 | 7.210 | 7.710 | 7.110 | 7.600 | 7.600 | 12,633,581 |
| 2024-09-10 | 7.370 | 7.460 | 7.200 | 7.210 | 7.210 | 6,865,039 |
| 2024-09-09 | 7.430 | 7.490 | 7.300 | 7.370 | 7.370 | 10,550,517 |
| 2024-09-08 | 7.760 | 7.870 | 7.400 | 7.430 | 7.430 | 9,870,073 |
| 2024-09-05 | 7.700 | 7.790 | 7.690 | 7.760 | 7.760 | 8,645,704 |
| 2024-09-04 | 7.700 | 7.730 | 7.550 | 7.700 | 7.700 | 4,565,117 |
| 2024-09-03 | 7.540 | 7.850 | 7.480 | 7.700 | 7.700 | 9,233,759 |
| 2024-09-02 | 7.580 | 7.670 | 7.500 | 7.540 | 7.540 | 8,407,405 |
| 2024-09-01 | 7.600 | 7.750 | 7.500 | 7.580 | 7.580 | 4,823,574 |
| 2024-08-29 | 7.590 | 7.800 | 7.510 | 7.600 | 7.600 | 20,576,727 |
| 2024-08-28 | 7.750 | 7.910 | 7.570 | 7.590 | 7.590 | 15,369,999 |
| 2024-08-27 | 7.620 | 8.020 | 7.510 | 7.750 | 7.750 | 43,670,528 |
| 2024-08-26 | 7.100 | 7.650 | 7.100 | 7.620 | 7.620 | 48,351,857 |
| 2024-08-25 | 7.040 | 7.160 | 7.020 | 7.100 | 7.100 | 3,813,318 |
| 2024-08-22 | 7.010 | 7.160 | 7.010 | 7.040 | 7.040 | 13,808,053 |
| 2024-08-21 | 7.050 | 7.180 | 7.000 | 7.010 | 7.010 | 12,885,081 |
| 2024-08-20 | 6.780 | 7.110 | 6.780 | 7.050 | 7.050 | 24,890,116 |
| 2024-08-19 | 6.730 | 6.810 | 6.680 | 6.780 | 6.780 | 1,757,474 |
| 2024-08-18 | 6.800 | 6.930 | 6.710 | 6.730 | 6.730 | 3,824,329 |
| 2024-08-15 | 6.490 | 6.960 | 6.490 | 6.800 | 6.800 | 24,816,574 |
| 2024-08-14 | 6.430 | 6.540 | 6.430 | 6.490 | 6.490 | 3,721,413 |
| 2024-08-13 | 6.520 | 6.580 | 6.400 | 6.430 | 6.430 | 4,667,782 |
| 2024-08-12 | 6.500 | 6.630 | 6.490 | 6.520 | 6.520 | 5,910,587 |
| 2024-08-11 | 6.350 | 6.540 | 6.350 | 6.500 | 6.500 | 8,204,722 |
| 2024-08-08 | 6.350 | 6.460 | 6.250 | 6.350 | 6.350 | 8,504,930 |
| 2024-08-07 | 6.200 | 6.400 | 6.200 | 6.350 | 6.350 | 13,418,747 |
| 2024-08-06 | 6.260 | 6.400 | 6.200 | 6.200 | 6.200 | 5,644,764 |
| 2024-08-05 | 6.550 | 6.550 | 5.950 | 6.260 | 6.260 | 14,694,528 |
| 2024-08-04 | 6.850 | 6.850 | 6.540 | 6.550 | 6.550 | 7,560,518 |
| 2024-08-01 | 6.890 | 7.030 | 6.710 | 6.850 | 6.850 | 13,848,340 |
| 2024-07-31 | 6.770 | 7.010 | 6.740 | 6.890 | 6.890 | 22,462,413 |
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.