Tawasoa Factoring historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 2.800 | 2.820 | 2.680 | 2.720 | 2.720 | 136,836 |
| 2026-01-15 | 2.790 | 2.880 | 2.650 | 2.720 | 2.720 | 289,444 |
| 2026-01-14 | 2.850 | 2.850 | 2.600 | 2.620 | 2.620 | 471,025 |
| 2026-01-13 | 2.810 | 2.910 | 2.750 | 2.780 | 2.780 | 518,158 |
| 2026-01-12 | 2.810 | 2.900 | 2.770 | 2.800 | 2.800 | 509,155 |
| 2026-01-11 | 2.860 | 2.890 | 2.800 | 2.810 | 2.810 | 261,867 |
| 2026-01-08 | 2.890 | 2.940 | 2.860 | 2.870 | 2.870 | 559,478 |
| 2026-01-06 | 2.940 | 2.960 | 2.840 | 2.900 | 2.900 | 272,555 |
| 2026-01-05 | 2.910 | 2.950 | 2.810 | 2.890 | 2.890 | 373,857 |
| 2026-01-04 | 3.000 | 3.050 | 2.770 | 2.900 | 2.900 | 390,897 |
| 2025-12-31 | 2.990 | 3.140 | 2.750 | 3.000 | 3.000 | 3,442,525 |
| 2025-12-30 | 2.810 | 2.990 | 2.750 | 2.900 | 2.900 | 836,919 |
| 2025-12-29 | 2.900 | 2.940 | 2.710 | 2.900 | 2.900 | 494,135 |
| 2025-12-28 | 2.660 | 2.900 | 2.600 | 2.900 | 2.900 | 2,603,469 |
| 2025-12-25 | 2.630 | 2.670 | 2.530 | 2.640 | 2.640 | 473,780 |
| 2025-12-24 | 2.650 | 2.670 | 2.610 | 2.640 | 2.640 | 319,729 |
| 2025-12-23 | 2.640 | 2.680 | 2.630 | 2.660 | 2.660 | 254,206 |
| 2025-12-22 | 2.670 | 2.690 | 2.610 | 2.660 | 2.660 | 512,797 |
| 2025-12-21 | 2.690 | 2.750 | 2.650 | 2.680 | 2.680 | 377,031 |
| 2025-12-18 | 2.700 | 2.730 | 2.660 | 2.680 | 2.680 | 581,146 |
| 2025-12-17 | 2.750 | 2.790 | 2.650 | 2.680 | 2.680 | 818,998 |
| 2025-12-16 | 2.780 | 2.810 | 2.730 | 2.730 | 2.730 | 350,367 |
| 2025-12-15 | 2.800 | 2.830 | 2.740 | 2.800 | 2.800 | 250,042 |
| 2025-12-14 | 2.750 | 2.880 | 2.740 | 2.800 | 2.800 | 342,505 |
| 2025-12-11 | 2.710 | 2.870 | 2.680 | 2.870 | 2.870 | 1,892,571 |
| 2025-12-10 | 2.700 | 2.750 | 2.650 | 2.720 | 2.720 | 617,257 |
| 2025-12-09 | 2.750 | 2.800 | 2.680 | 2.710 | 2.710 | 597,542 |
| 2025-12-08 | 2.790 | 2.840 | 2.680 | 2.710 | 2.710 | 465,476 |
| 2025-12-07 | 2.770 | 2.900 | 2.660 | 2.790 | 2.790 | 1,138,931 |
| 2025-12-04 | 2.840 | 2.840 | 2.760 | 2.770 | 2.770 | 811,619 |
| 2025-12-03 | 2.800 | 2.920 | 2.710 | 2.820 | 2.820 | 538,781 |
| 2025-12-02 | 2.910 | 2.960 | 2.720 | 2.740 | 2.740 | 1,610,507 |
| 2025-12-01 | 3.030 | 3.070 | 2.800 | 2.910 | 2.910 | 1,981,065 |
| 2025-11-30 | 3.260 | 3.260 | 2.920 | 3.020 | 3.020 | 2,192,669 |
| 2025-11-27 | 3.180 | 3.200 | 2.910 | 3.150 | 3.150 | 3,088,812 |
| 2025-11-26 | 2.650 | 2.910 | 2.470 | 2.910 | 2.910 | 2,976,406 |
| 2025-11-25 | 2.830 | 2.850 | 2.620 | 2.650 | 2.650 | 2,046,174 |
| 2025-11-24 | 3.000 | 3.240 | 2.730 | 2.890 | 2.890 | 2,134,067 |
| 2025-11-23 | 3.610 | 3.630 | 2.970 | 2.980 | 2.980 | 5,613,538 |
| 2025-11-20 | 3.190 | 3.300 | 3.100 | 3.300 | 3.300 | 1,893,563 |
| 2025-11-19 | 2.810 | 3.000 | 2.750 | 3.000 | 3.000 | 2,307,541 |
| 2025-11-18 | 2.700 | 2.730 | 2.610 | 2.730 | 2.730 | 2,521,641 |
| 2025-11-17 | 2.340 | 2.490 | 2.340 | 2.490 | 2.490 | 3,283,823 |
| 2025-11-16 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 341,388 |
| 2025-11-13 | 1.910 | 2.070 | 1.910 | 2.070 | 2.070 | 5,342,482 |
| 2025-11-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-11-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.