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
2026-10-18	18.600	18.790	17.890	18.400	18.400	3,650,868
2026-10-15	18.400	18.790	18.210	18.790	18.790	5,429,469
2026-10-14	18.500	18.840	18.400	18.400	18.400	3,286,786
2026-10-13	18.700	18.700	18.020	18.630	18.630	4,509,187
2026-10-12	18.560	18.930	18.310	18.700	18.700	6,940,646
2026-10-11	19.100	19.200	18.600	18.600	18.600	5,618,449
2026-10-07	18.750	19.250	18.730	19.060	19.060	17,635,536
2026-10-06	18.930	19.100	18.680	18.720	18.720	8,785,267
2026-10-05	19.170	19.200	18.720	18.850	18.850	8,566,761
2026-10-04	18.900	19.230	18.850	19.100	19.100	10,303,279
2026-10-01	18.250	19.150	18.120	18.850	18.850	7,260,660
2026-09-30	18.250	18.290	17.700	18.250	18.250	6,079,688
2026-09-29	18.320	18.530	18.200	18.210	18.210	2,172,972
2026-09-28	18.650	18.800	18.100	18.300	18.300	2,644,483
2026-09-27	18.850	18.930	18.530	18.720	18.720	1,949,001
2026-09-24	18.900	19.000	17.500	18.750	18.750	7,320,982
2026-09-23	19.130	19.360	18.820	18.900	18.900	6,544,638
2026-09-22	18.900	19.100	18.830	18.930	18.930	2,666,299
2026-09-21	19.000	19.020	18.780	18.890	18.890	2,906,007
2026-09-20	19.000	19.150	18.810	18.990	18.990	1,976,851
2026-09-17	18.850	19.200	18.770	18.950	18.950	8,060,012
2026-09-16	18.910	19.050	18.740	18.880	18.880	4,064,166
2026-09-15	18.910	19.050	18.760	18.900	18.900	4,185,270
2026-09-14	19.120	19.140	18.800	18.910	18.910	6,554,764
2026-09-13	19.390	19.400	19.100	19.100	19.100	2,442,524
2026-09-10	19.220	19.440	19.100	19.200	19.200	2,649,405
2026-09-09	19.340	19.370	19.130	19.200	19.200	2,605,840
2026-09-08	19.670	19.690	19.280	19.340	19.340	5,769,663
2026-09-07	19.500	19.780	19.500	19.660	19.660	12,464,589
2026-09-06	19.070	19.550	19.010	19.450	19.450	11,761,352
2026-09-03	18.950	19.090	18.900	19.000	19.000	3,569,308
2026-09-02	18.970	19.130	18.890	18.950	18.950	14,333,793
2026-09-01	19.000	19.160	18.870	18.950	18.950	5,480,593
2026-08-31	18.980	19.140	18.810	18.850	18.850	26,178,992
2026-08-30	18.890	19.030	18.660	18.990	18.990	4,313,664
2026-08-26	18.930	19.000	18.810	18.850	18.850	6,752,484
2026-08-25	19.050	19.200	18.820	18.900	18.900	15,739,706
2026-08-24	19.200	19.330	19.050	19.050	19.050	3,378,028
2026-08-23	19.210	19.420	19.110	19.200	19.200	4,811,523
2026-08-20	19.000	19.220	18.800	19.210	19.210	4,481,226
2026-08-19	19.220	19.220	18.990	19.000	19.000	7,702,462
2026-08-18	19.130	19.260	19.060	19.190	19.190	2,229,833
2026-08-17	19.310	19.550	19.120	19.130	19.130	6,058,810
2026-08-16	19.010	19.410	19.010	19.310	19.310	6,658,492
2026-08-13	18.880	19.200	18.880	19.010	19.010	6,595,710
2026-08-12	18.810	19.040	18.700	18.880	18.880	6,414,437
2026-08-11	19.200	19.270	18.690	18.810	18.810	10,279,015
2026-08-10	19.380	19.440	19.080	19.200	19.200	6,084,480
2026-08-09	19.240	19.490	19.240	19.380	19.380	3,479,266
2026-08-06	19.540	19.810	19.240	19.240	19.240	9,797,716
2026-08-05	19.090	19.670	19.090	19.540	19.540	14,851,782
2026-08-04	18.930	19.190	18.850	19.090	19.090	9,537,259
2026-08-03	19.150	19.280	18.900	18.930	18.930	8,268,796
2026-08-02	18.770	19.200	18.770	19.150	19.150	2,263,676
2026-07-30	19.000	19.100	18.710	18.770	18.770	3,657,747
2026-07-29	18.990	19.100	18.830	19.000	19.000	2,321,784
2026-07-28	19.060	19.300	18.960	18.990	18.990	2,143,885
2026-07-27	18.920	19.210	18.920	19.060	19.060	2,894,726
2026-07-26	19.300	19.320	18.880	18.920	18.920	3,846,472
2026-07-22	19.320	19.500	19.090	19.300	19.300	5,555,754

Page 1 of 5 · 243 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.