Vertika for Industry & Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.980 | 8.040 | 7.800 | 7.980 | 7.980 | 1,038,577 |
| 2026-07-20 | 7.900 | 8.110 | 7.800 | 7.890 | 7.890 | 246,595 |
| 2026-07-19 | 8.120 | 8.120 | 7.830 | 7.900 | 7.900 | 105,777 |
| 2026-07-16 | 7.900 | 8.200 | 7.790 | 8.120 | 8.120 | 286,016 |
| 2026-07-15 | 7.800 | 8.600 | 7.700 | 7.890 | 7.890 | 539,725 |
| 2026-07-14 | 7.950 | 8.070 | 7.750 | 7.900 | 7.900 | 217,483 |
| 2026-07-13 | 8.090 | 8.150 | 7.800 | 7.990 | 7.990 | 172,807 |
| 2026-07-12 | 7.940 | 8.190 | 7.940 | 8.020 | 8.020 | 160,242 |
| 2026-07-09 | 8.000 | 8.090 | 7.900 | 7.940 | 7.940 | 300,406 |
| 2026-07-08 | 8.140 | 8.280 | 7.900 | 7.960 | 7.960 | 282,631 |
| 2026-07-07 | 8.100 | 8.180 | 8.060 | 8.130 | 8.130 | 200,698 |
| 2026-07-06 | 8.140 | 8.230 | 8.020 | 8.100 | 8.100 | 234,416 |
| 2026-07-05 | 8.250 | 8.250 | 8.020 | 8.130 | 8.130 | 151,597 |
| 2026-07-01 | 8.000 | 8.350 | 7.700 | 8.130 | 8.130 | 920,872 |
| 2026-06-30 | 8.010 | 8.530 | 7.160 | 7.970 | 7.970 | 417,980 |
| 2026-06-29 | 8.700 | 8.960 | 7.900 | 7.920 | 7.920 | 368,226 |
| 2026-06-28 | 9.670 | 9.760 | 8.500 | 8.740 | 8.740 | 323,717 |
| 2026-06-25 | 8.010 | 9.770 | 8.010 | 9.390 | 9.390 | 1,003,710 |
| 2026-06-24 | 9.700 | 10.570 | 8.690 | 8.900 | 8.900 | 895,024 |
| 2026-06-23 | 8.830 | 9.650 | 7.910 | 9.650 | 9.650 | 511,968 |
| 2026-06-22 | 8.780 | 8.780 | 7.990 | 8.780 | 8.780 | 403,841 |
| 2026-06-21 | 7.300 | 7.990 | 7.250 | 7.990 | 7.990 | 248,827 |
| 2026-06-17 | 7.190 | 7.300 | 7.060 | 7.270 | 7.270 | 118,238 |
| 2026-06-16 | 7.160 | 7.200 | 7.010 | 7.100 | 7.100 | 69,398 |
| 2026-06-15 | 7.200 | 7.300 | 7.000 | 7.160 | 7.160 | 67,446 |
| 2026-06-14 | 6.710 | 7.200 | 6.700 | 7.070 | 7.070 | 186,453 |
| 2026-06-11 | 6.630 | 6.750 | 6.600 | 6.680 | 6.680 | 65,477 |
| 2026-06-10 | 6.690 | 6.800 | 6.620 | 6.670 | 6.670 | 72,460 |
| 2026-06-09 | 6.660 | 6.790 | 6.600 | 6.660 | 6.660 | 61,135 |
| 2026-06-08 | 6.700 | 6.770 | 6.590 | 6.680 | 6.680 | 78,157 |
| 2026-06-07 | 6.700 | 6.800 | 6.600 | 6.750 | 6.750 | 95,345 |
| 2026-06-04 | 6.270 | 6.870 | 6.110 | 6.780 | 6.780 | 345,417 |
| 2026-06-03 | 6.600 | 6.650 | 6.200 | 6.250 | 6.250 | 192,229 |
| 2026-06-02 | 6.500 | 6.630 | 6.490 | 6.590 | 6.590 | 119,059 |
| 2026-06-01 | 6.250 | 6.580 | 6.090 | 6.510 | 6.510 | 133,098 |
| 2026-05-25 | 6.220 | 6.250 | 5.950 | 6.040 | 6.040 | 58,600 |
| 2026-05-24 | 6.150 | 6.290 | 5.950 | 6.130 | 6.130 | 70,462 |
| 2026-05-21 | 6.300 | 6.300 | 5.950 | 6.080 | 6.080 | 74,110 |
| 2026-05-20 | 6.200 | 6.390 | 6.200 | 6.250 | 6.250 | 109,079 |
| 2026-05-19 | 6.250 | 6.470 | 6.200 | 6.220 | 6.220 | 97,217 |
| 2026-05-18 | 6.320 | 6.500 | 6.160 | 6.200 | 6.200 | 63,917 |
| 2026-05-17 | 6.410 | 6.590 | 6.110 | 6.390 | 6.390 | 86,116 |
| 2026-05-14 | 6.600 | 6.700 | 6.100 | 6.410 | 6.410 | 146,754 |
| 2026-05-13 | 6.000 | 6.600 | 5.810 | 6.600 | 6.600 | 630,873 |
| 2026-05-12 | 5.640 | 6.000 | 5.500 | 6.000 | 6.000 | 1,004,640 |
| 2026-05-11 | 5.500 | 5.670 | 5.500 | 5.580 | 5.580 | 149,266 |
| 2026-05-10 | 5.540 | 5.680 | 5.440 | 5.480 | 5.480 | 212,587 |
| 2026-05-06 | 5.550 | 5.990 | 5.420 | 5.530 | 5.530 | 135,972 |
| 2026-05-05 | 5.650 | 5.780 | 5.410 | 5.480 | 5.480 | 324,537 |
| 2026-05-04 | 5.640 | 6.070 | 5.550 | 5.900 | 5.900 | 307,480 |
| 2026-05-03 | 5.150 | 5.640 | 5.050 | 5.640 | 5.640 | 2,162,913 |
| 2026-04-30 | 5.090 | 5.160 | 5.080 | 5.130 | 5.130 | 134,762 |
| 2026-04-29 | 5.200 | 5.200 | 5.090 | 5.100 | 5.100 | 187,008 |
| 2026-04-28 | 5.200 | 5.230 | 5.170 | 5.190 | 5.190 | 61,505 |
| 2026-04-27 | 5.240 | 5.240 | 5.180 | 5.200 | 5.200 | 59,583 |
| 2026-04-26 | 5.250 | 5.270 | 5.150 | 5.210 | 5.210 | 131,697 |
| 2026-04-23 | 5.200 | 5.290 | 5.110 | 5.260 | 5.260 | 162,057 |
| 2026-04-22 | 5.220 | 5.270 | 5.110 | 5.180 | 5.180 | 254,728 |
| 2026-04-21 | 5.390 | 5.390 | 5.070 | 5.220 | 5.220 | 337,106 |
| 2026-04-20 | 5.300 | 5.400 | 5.050 | 5.400 | 5.400 | 769,690 |
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.