Tawasoa Factoring historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.850 | 6.850 | 6.740 | 6.770 | 6.770 | 930,213 |
| 2026-07-20 | 6.880 | 6.940 | 6.750 | 6.780 | 6.780 | 1,115,084 |
| 2026-07-19 | 7.120 | 7.120 | 6.720 | 6.860 | 6.860 | 928,076 |
| 2026-07-16 | 6.620 | 7.270 | 6.620 | 7.130 | 7.130 | 5,167,121 |
| 2026-07-15 | 6.650 | 6.730 | 6.620 | 6.630 | 6.630 | 819,126 |
| 2026-07-14 | 6.700 | 6.780 | 6.630 | 6.650 | 6.650 | 551,141 |
| 2026-07-13 | 6.880 | 6.880 | 6.700 | 6.700 | 6.700 | 869,238 |
| 2026-07-12 | 6.870 | 7.000 | 6.810 | 6.830 | 6.830 | 1,247,227 |
| 2026-07-09 | 6.650 | 7.300 | 6.510 | 6.860 | 6.860 | 3,454,194 |
| 2026-07-08 | 6.920 | 6.920 | 6.500 | 6.660 | 6.660 | 1,302,158 |
| 2026-07-07 | 6.920 | 7.000 | 6.670 | 6.900 | 6.900 | 1,386,553 |
| 2026-07-06 | 7.150 | 7.180 | 6.840 | 6.860 | 6.860 | 1,679,196 |
| 2026-07-05 | 7.120 | 7.230 | 6.850 | 7.050 | 7.050 | 2,694,586 |
| 2026-07-01 | 6.780 | 7.800 | 6.550 | 7.050 | 7.050 | 10,168,654 |
| 2026-06-30 | 6.150 | 7.120 | 5.800 | 6.790 | 6.790 | 9,307,319 |
| 2026-06-29 | 5.630 | 6.110 | 5.400 | 5.950 | 5.950 | 2,228,326 |
| 2026-06-28 | 6.060 | 6.150 | 5.600 | 5.630 | 5.630 | 1,363,043 |
| 2026-06-25 | 6.110 | 6.400 | 5.990 | 6.010 | 6.010 | 3,752,496 |
| 2026-06-24 | 6.000 | 6.600 | 5.730 | 5.980 | 5.980 | 3,918,307 |
| 2026-06-23 | 5.280 | 6.320 | 5.050 | 6.100 | 6.100 | 4,236,300 |
| 2026-06-22 | 5.350 | 5.350 | 5.250 | 5.270 | 5.270 | 320,279 |
| 2026-06-21 | 5.440 | 5.490 | 5.310 | 5.340 | 5.340 | 245,034 |
| 2026-06-17 | 5.480 | 5.510 | 5.310 | 5.440 | 5.440 | 194,106 |
| 2026-06-16 | 5.570 | 5.570 | 5.230 | 5.420 | 5.420 | 410,915 |
| 2026-06-15 | 5.620 | 5.670 | 5.530 | 5.550 | 5.550 | 224,308 |
| 2026-06-14 | 5.600 | 5.700 | 5.510 | 5.590 | 5.590 | 855,297 |
| 2026-06-11 | 5.410 | 5.600 | 5.020 | 5.590 | 5.590 | 757,856 |
| 2026-06-10 | 5.570 | 5.620 | 5.430 | 5.450 | 5.450 | 407,193 |
| 2026-06-09 | 5.600 | 5.750 | 5.540 | 5.560 | 5.560 | 419,954 |
| 2026-06-08 | 5.860 | 5.910 | 5.520 | 5.590 | 5.590 | 1,113,678 |
| 2026-06-07 | 6.100 | 6.130 | 5.800 | 5.820 | 5.820 | 988,349 |
| 2026-06-04 | 6.240 | 6.250 | 5.800 | 6.130 | 6.130 | 2,034,146 |
| 2026-06-03 | 6.160 | 6.840 | 5.860 | 6.300 | 6.300 | 3,167,181 |
| 2026-06-02 | 7.000 | 7.180 | 6.290 | 6.360 | 6.360 | 1,341,050 |
| 2026-06-01 | 6.600 | 6.600 | 6.060 | 6.600 | 6.600 | 1,613,337 |
| 2026-05-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 504,419 |
| 2026-05-24 | 5.110 | 5.460 | 5.110 | 5.460 | 5.460 | 1,629,613 |
| 2026-05-21 | 4.590 | 4.970 | 4.390 | 4.970 | 4.970 | 708,969 |
| 2026-05-20 | 4.850 | 4.890 | 4.430 | 4.520 | 4.520 | 381,734 |
| 2026-05-19 | 4.860 | 4.950 | 4.760 | 4.840 | 4.840 | 178,884 |
| 2026-05-18 | 4.800 | 4.970 | 4.780 | 4.860 | 4.860 | 268,657 |
| 2026-05-17 | 4.800 | 4.850 | 4.700 | 4.790 | 4.790 | 111,450 |
| 2026-05-14 | 4.890 | 4.890 | 4.700 | 4.820 | 4.820 | 110,903 |
| 2026-05-13 | 4.960 | 4.960 | 4.820 | 4.860 | 4.860 | 135,856 |
| 2026-05-12 | 4.960 | 4.970 | 4.870 | 4.930 | 4.930 | 105,043 |
| 2026-05-11 | 4.920 | 4.990 | 4.860 | 4.910 | 4.910 | 143,660 |
| 2026-05-10 | 5.040 | 5.040 | 4.920 | 4.940 | 4.940 | 157,881 |
| 2026-05-06 | 5.010 | 5.050 | 4.820 | 4.960 | 4.960 | 96,678 |
| 2026-05-05 | 5.000 | 5.080 | 4.910 | 5.020 | 5.020 | 154,463 |
| 2026-05-04 | 4.980 | 5.130 | 4.910 | 5.100 | 5.100 | 540,714 |
| 2026-05-03 | 4.920 | 4.970 | 4.860 | 4.940 | 4.940 | 192,899 |
| 2026-04-30 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 225,067 |
| 2026-04-29 | 5.000 | 5.030 | 4.940 | 4.990 | 4.990 | 226,754 |
| 2026-04-28 | 5.000 | 5.070 | 4.950 | 4.970 | 4.970 | 206,802 |
| 2026-04-27 | 5.100 | 5.170 | 4.960 | 4.990 | 4.990 | 289,048 |
| 2026-04-26 | 5.090 | 5.270 | 5.000 | 5.090 | 5.090 | 302,304 |
| 2026-04-23 | 5.100 | 5.150 | 4.940 | 5.040 | 5.040 | 245,781 |
| 2026-04-22 | 5.200 | 5.300 | 5.050 | 5.100 | 5.100 | 560,167 |
| 2026-04-21 | 5.350 | 5.480 | 5.150 | 5.200 | 5.200 | 1,113,395 |
| 2026-04-20 | 5.300 | 5.440 | 5.030 | 5.300 | 5.300 | 1,066,420 |
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.