Tawasoa Factoring historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.500 | 7.050 | 5.700 | 6.930 | 6.930 | 6,906,716 |
| 2026-10-18 | 7.100 | 7.100 | 6.480 | 6.520 | 6.520 | 2,841,664 |
| 2026-10-15 | 7.250 | 7.280 | 6.960 | 7.070 | 7.070 | 2,116,445 |
| 2026-10-14 | 6.980 | 7.700 | 6.950 | 7.220 | 7.220 | 7,094,983 |
| 2026-10-13 | 7.890 | 7.890 | 6.550 | 6.900 | 6.900 | 6,911,631 |
| 2026-10-12 | 8.200 | 8.390 | 7.520 | 7.710 | 7.710 | 9,658,578 |
| 2026-10-11 | 8.850 | 10.140 | 7.770 | 8.110 | 8.110 | 34,476,800 |
| 2026-10-07 | 7.190 | 8.620 | 7.080 | 8.620 | 8.620 | 14,617,875 |
| 2026-10-06 | 7.230 | 7.340 | 7.050 | 7.190 | 7.190 | 275,423 |
| 2026-10-05 | 7.480 | 7.480 | 7.220 | 7.240 | 7.240 | 385,053 |
| 2026-10-04 | 7.460 | 7.540 | 7.300 | 7.400 | 7.400 | 268,698 |
| 2026-10-01 | 7.270 | 7.500 | 7.060 | 7.500 | 7.500 | 908,116 |
| 2026-09-30 | 6.610 | 7.300 | 6.300 | 7.290 | 7.290 | 1,130,108 |
| 2026-09-29 | 6.690 | 6.830 | 6.540 | 6.610 | 6.610 | 236,560 |
| 2026-09-28 | 6.840 | 6.940 | 6.620 | 6.720 | 6.720 | 196,056 |
| 2026-09-27 | 7.190 | 7.350 | 6.740 | 6.840 | 6.840 | 571,637 |
| 2026-09-24 | 7.120 | 7.400 | 7.060 | 7.190 | 7.190 | 547,291 |
| 2026-09-23 | 7.280 | 7.300 | 7.000 | 7.030 | 7.030 | 483,158 |
| 2026-09-22 | 7.200 | 7.500 | 7.200 | 7.280 | 7.280 | 616,748 |
| 2026-09-21 | 7.400 | 7.520 | 7.010 | 7.170 | 7.170 | 491,274 |
| 2026-09-20 | 7.420 | 7.900 | 7.350 | 7.410 | 7.410 | 2,019,272 |
| 2026-09-17 | 7.500 | 7.530 | 7.350 | 7.400 | 7.400 | 262,121 |
| 2026-09-16 | 7.590 | 7.800 | 7.330 | 7.500 | 7.500 | 1,503,917 |
| 2026-09-15 | 7.700 | 7.970 | 7.410 | 7.590 | 7.590 | 1,663,308 |
| 2026-09-14 | 7.550 | 7.810 | 7.300 | 7.700 | 7.700 | 2,157,042 |
| 2026-09-13 | 7.510 | 7.890 | 7.250 | 7.520 | 7.520 | 4,290,488 |
| 2026-09-10 | 7.110 | 8.100 | 6.800 | 7.510 | 7.510 | 5,314,293 |
| 2026-09-09 | 7.190 | 7.230 | 7.000 | 7.020 | 7.020 | 383,227 |
| 2026-09-08 | 7.200 | 7.370 | 6.970 | 7.270 | 7.270 | 451,832 |
| 2026-09-07 | 7.340 | 7.340 | 7.100 | 7.200 | 7.200 | 723,979 |
| 2026-09-06 | 7.500 | 7.600 | 7.240 | 7.340 | 7.340 | 1,281,877 |
| 2026-09-03 | 7.600 | 7.840 | 7.400 | 7.500 | 7.500 | 428,038 |
| 2026-09-02 | 7.900 | 7.900 | 7.550 | 7.600 | 7.600 | 509,187 |
| 2026-09-01 | 8.100 | 8.140 | 7.600 | 7.810 | 7.810 | 673,308 |
| 2026-08-31 | 7.900 | 8.140 | 7.010 | 8.100 | 8.100 | 4,088,111 |
| 2026-08-30 | 7.770 | 8.450 | 7.530 | 7.890 | 7.890 | 8,832,052 |
| 2026-08-26 | 6.300 | 7.580 | 6.210 | 7.580 | 7.580 | 7,696,377 |
| 2026-08-25 | 6.400 | 6.450 | 6.270 | 6.320 | 6.320 | 215,945 |
| 2026-08-24 | 6.600 | 6.700 | 6.320 | 6.440 | 6.440 | 470,165 |
| 2026-08-23 | 6.260 | 6.890 | 6.260 | 6.570 | 6.570 | 1,546,727 |
| 2026-08-20 | 6.280 | 6.450 | 6.160 | 6.250 | 6.250 | 355,185 |
| 2026-08-19 | 6.350 | 6.390 | 6.190 | 6.250 | 6.250 | 264,045 |
| 2026-08-18 | 6.370 | 6.400 | 6.280 | 6.360 | 6.360 | 505,507 |
| 2026-08-17 | 6.380 | 6.450 | 6.300 | 6.370 | 6.370 | 471,629 |
| 2026-08-16 | 6.420 | 6.450 | 6.370 | 6.370 | 6.370 | 460,429 |
| 2026-08-13 | 6.500 | 6.550 | 6.400 | 6.410 | 6.410 | 208,000 |
| 2026-08-12 | 6.510 | 6.530 | 6.450 | 6.450 | 6.450 | 418,567 |
| 2026-08-11 | 6.570 | 6.570 | 6.430 | 6.470 | 6.470 | 309,266 |
| 2026-08-10 | 6.500 | 6.590 | 6.460 | 6.550 | 6.550 | 580,949 |
| 2026-08-09 | 6.550 | 6.550 | 6.360 | 6.460 | 6.460 | 497,989 |
| 2026-08-06 | 6.650 | 6.650 | 6.440 | 6.490 | 6.490 | 488,589 |
| 2026-08-05 | 6.550 | 6.640 | 6.500 | 6.640 | 6.640 | 491,644 |
| 2026-08-04 | 6.630 | 6.700 | 6.500 | 6.540 | 6.540 | 301,267 |
| 2026-08-03 | 6.680 | 6.680 | 6.360 | 6.590 | 6.590 | 614,875 |
| 2026-08-02 | 6.360 | 6.900 | 6.350 | 6.510 | 6.510 | 577,143 |
| 2026-07-30 | 6.590 | 6.640 | 6.230 | 6.320 | 6.320 | 1,205,355 |
| 2026-07-29 | 6.740 | 6.780 | 6.500 | 6.550 | 6.550 | 890,394 |
| 2026-07-28 | 6.770 | 7.000 | 6.710 | 6.730 | 6.730 | 2,008,822 |
| 2026-07-27 | 6.710 | 6.800 | 6.710 | 6.760 | 6.760 | 255,893 |
| 2026-07-26 | 6.790 | 6.790 | 6.710 | 6.740 | 6.740 | 343,505 |
Page 1 of 8 · 435 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.