Tawasoa Factoring historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 5.250 | 5.600 | 5.190 | 5.580 | 5.580 | 986,536 |
| 2026-04-16 | 4.790 | 5.130 | 4.670 | 5.130 | 5.130 | 1,728,259 |
| 2026-04-15 | 4.680 | 4.700 | 4.440 | 4.670 | 4.670 | 471,172 |
| 2026-04-14 | 4.640 | 4.780 | 4.440 | 4.660 | 4.660 | 358,132 |
| 2026-04-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,063,126 |
| 2026-04-09 | 4.350 | 4.780 | 4.250 | 4.750 | 4.750 | 1,063,126 |
| 2026-04-08 | 4.300 | 4.420 | 4.250 | 4.400 | 4.400 | 490,208 |
| 2026-04-07 | 4.210 | 4.390 | 4.110 | 4.350 | 4.350 | 502,523 |
| 2026-04-06 | 4.280 | 4.420 | 4.200 | 4.200 | 4.200 | 482,954 |
| 2026-04-05 | 4.400 | 4.450 | 4.150 | 4.400 | 4.400 | 648,918 |
| 2026-04-02 | 4.480 | 4.480 | 4.300 | 4.420 | 4.420 | 548,830 |
| 2026-04-01 | 4.760 | 4.760 | 4.500 | 4.500 | 4.500 | 539,114 |
| 2026-03-31 | 4.200 | 4.760 | 3.900 | 4.760 | 4.760 | 949,566 |
| 2026-03-30 | 4.680 | 4.740 | 4.220 | 4.330 | 4.330 | 848,622 |
| 2026-03-29 | 5.000 | 5.100 | 4.610 | 4.640 | 4.640 | 855,918 |
| 2026-03-26 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 127,674 |
| 2026-03-25 | 4.174 | 4.528 | 4.033 | 4.450 | 4.450 | 1,601,435 |
| 2026-03-24 | 4.082 | 4.238 | 3.658 | 4.224 | 4.224 | 1,212,686 |
| 2026-03-18 | 5.680 | 6.290 | 5.670 | 5.730 | 5.730 | 867,942 |
| 2026-03-17 | 6.950 | 6.970 | 6.300 | 6.300 | 6.300 | 1,062,255 |
| 2026-03-16 | 6.550 | 7.090 | 6.000 | 7.000 | 7.000 | 1,381,085 |
| 2026-03-15 | 6.550 | 6.550 | 5.370 | 6.450 | 6.450 | 1,569,733 |
| 2026-03-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 457,716 |
| 2026-03-11 | 5.200 | 5.420 | 4.990 | 5.420 | 5.420 | 376,402 |
| 2026-03-10 | 4.490 | 4.930 | 4.260 | 4.930 | 4.930 | 1,405,853 |
| 2026-03-09 | 4.350 | 4.550 | 3.930 | 4.490 | 4.490 | 426,442 |
| 2026-03-08 | 4.400 | 4.420 | 3.810 | 4.170 | 4.170 | 935,090 |
| 2026-03-05 | 3.960 | 4.020 | 3.660 | 4.020 | 4.020 | 1,001,334 |
| 2026-03-04 | 3.350 | 3.660 | 3.250 | 3.660 | 3.660 | 684,668 |
| 2026-03-03 | 3.350 | 3.450 | 3.250 | 3.330 | 3.330 | 462,890 |
| 2026-03-02 | 3.500 | 3.730 | 3.350 | 3.380 | 3.380 | 616,783 |
| 2026-03-01 | 3.470 | 3.690 | 3.470 | 3.500 | 3.500 | 614,194 |
| 2026-02-26 | 3.960 | 3.990 | 3.300 | 3.850 | 3.850 | 1,632,414 |
| 2026-02-25 | 3.380 | 3.630 | 3.340 | 3.630 | 3.630 | 1,105,665 |
| 2026-02-24 | 3.080 | 3.300 | 2.930 | 3.300 | 3.300 | 934,702 |
| 2026-02-23 | 3.000 | 3.050 | 2.910 | 3.000 | 3.000 | 170,189 |
| 2026-02-22 | 2.920 | 3.070 | 2.920 | 2.970 | 2.970 | 142,012 |
| 2026-02-19 | 3.040 | 3.100 | 2.910 | 2.950 | 2.950 | 394,663 |
| 2026-02-18 | 3.080 | 3.180 | 2.950 | 3.120 | 3.120 | 170,329 |
| 2026-02-17 | 3.040 | 3.100 | 2.950 | 3.080 | 3.080 | 180,031 |
| 2026-02-16 | 3.040 | 3.050 | 2.970 | 3.010 | 3.010 | 93,918 |
| 2026-02-15 | 3.080 | 3.090 | 2.960 | 3.020 | 3.020 | 128,437 |
| 2026-02-12 | 2.950 | 3.050 | 2.950 | 3.030 | 3.030 | 174,284 |
| 2026-02-11 | 2.900 | 3.030 | 2.860 | 3.000 | 3.000 | 414,384 |
| 2026-02-10 | 2.860 | 3.040 | 2.820 | 2.990 | 2.990 | 356,065 |
| 2026-02-09 | 3.030 | 3.080 | 2.800 | 3.000 | 3.000 | 303,600 |
| 2026-02-08 | 2.850 | 3.130 | 2.800 | 3.090 | 3.090 | 625,598 |
| 2026-02-05 | 2.780 | 2.880 | 2.690 | 2.850 | 2.850 | 558,283 |
| 2026-02-04 | 2.770 | 2.790 | 2.720 | 2.770 | 2.770 | 180,574 |
| 2026-02-03 | 2.720 | 2.780 | 2.710 | 2.710 | 2.710 | 132,936 |
| 2026-02-02 | 2.750 | 2.810 | 2.700 | 2.730 | 2.730 | 119,918 |
| 2026-02-01 | 2.760 | 2.840 | 2.670 | 2.810 | 2.810 | 355,778 |
| 2026-01-28 | 2.740 | 2.770 | 2.650 | 2.760 | 2.760 | 544,818 |
| 2026-01-27 | 2.740 | 2.810 | 2.720 | 2.740 | 2.740 | 218,911 |
| 2026-01-26 | 2.730 | 2.860 | 2.720 | 2.800 | 2.800 | 289,505 |
| 2026-01-25 | 2.790 | 2.830 | 2.720 | 2.800 | 2.800 | 172,856 |
| 2026-01-22 | 2.750 | 2.850 | 2.730 | 2.780 | 2.780 | 284,244 |
| 2026-01-21 | 2.780 | 2.780 | 2.700 | 2.720 | 2.720 | 93,802 |
| 2026-01-20 | 2.710 | 2.790 | 2.690 | 2.730 | 2.730 | 126,245 |
| 2026-01-19 | 2.700 | 2.800 | 2.680 | 2.740 | 2.740 | 221,666 |
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.