Vertika for Industry & Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.300 | 5.400 | 5.050 | 5.400 | 5.400 | 769,690 |
| 2026-04-19 | 5.400 | 5.410 | 5.050 | 5.280 | 5.280 | 309,461 |
| 2026-04-16 | 5.420 | 5.500 | 5.030 | 5.340 | 5.340 | 318,495 |
| 2026-04-15 | 5.340 | 5.600 | 5.290 | 5.420 | 5.420 | 419,625 |
| 2026-04-14 | 5.360 | 5.400 | 5.230 | 5.290 | 5.290 | 208,804 |
| 2026-04-12 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 251,497 |
| 2026-04-09 | 5.280 | 5.390 | 5.120 | 5.370 | 5.370 | 251,497 |
| 2026-04-08 | 5.340 | 5.440 | 5.220 | 5.280 | 5.280 | 143,398 |
| 2026-04-07 | 5.400 | 5.400 | 5.080 | 5.190 | 5.190 | 418,788 |
| 2026-04-06 | 5.270 | 5.370 | 5.200 | 5.340 | 5.340 | 139,633 |
| 2026-04-05 | 5.320 | 5.330 | 5.150 | 5.270 | 5.270 | 257,362 |
| 2026-04-02 | 5.340 | 5.470 | 5.250 | 5.300 | 5.300 | 218,454 |
| 2026-04-01 | 5.190 | 5.350 | 5.150 | 5.250 | 5.250 | 76,484 |
| 2026-03-31 | 5.260 | 5.370 | 5.040 | 5.190 | 5.190 | 199,724 |
| 2026-03-30 | 5.390 | 5.420 | 5.200 | 5.260 | 5.260 | 134,595 |
| 2026-03-29 | 5.660 | 5.670 | 5.340 | 5.370 | 5.370 | 170,072 |
| 2026-03-26 | 5.750 | 5.950 | 5.400 | 5.400 | 5.400 | 257,857 |
| 2026-03-25 | 5.820 | 5.900 | 5.490 | 5.580 | 5.580 | 397,698 |
| 2026-03-24 | 5.440 | 5.780 | 5.250 | 5.770 | 5.770 | 775,760 |
| 2026-03-18 | 5.420 | 5.450 | 5.270 | 5.410 | 5.410 | 139,593 |
| 2026-03-17 | 5.640 | 5.700 | 5.320 | 5.370 | 5.370 | 294,458 |
| 2026-03-16 | 5.510 | 5.850 | 5.150 | 5.660 | 5.660 | 659,942 |
| 2026-03-15 | 4.970 | 5.400 | 4.900 | 5.400 | 5.400 | 924,956 |
| 2026-03-12 | 5.060 | 5.130 | 4.870 | 4.910 | 4.910 | 155,447 |
| 2026-03-11 | 5.040 | 5.090 | 4.890 | 5.020 | 5.020 | 221,427 |
| 2026-03-10 | 5.200 | 5.230 | 4.770 | 4.960 | 4.960 | 272,147 |
| 2026-03-09 | 5.250 | 5.280 | 5.110 | 5.170 | 5.170 | 148,580 |
| 2026-03-08 | 5.220 | 5.550 | 5.170 | 5.270 | 5.270 | 284,495 |
| 2026-03-05 | 4.690 | 5.170 | 4.670 | 5.170 | 5.170 | 580,049 |
| 2026-03-04 | 4.770 | 4.770 | 4.590 | 4.700 | 4.700 | 49,079 |
| 2026-03-03 | 4.780 | 4.800 | 4.550 | 4.730 | 4.730 | 228,884 |
| 2026-03-02 | 4.690 | 4.910 | 4.510 | 4.770 | 4.770 | 159,982 |
| 2026-03-01 | 4.670 | 4.700 | 4.310 | 4.620 | 4.620 | 202,849 |
| 2026-02-26 | 4.680 | 4.870 | 4.680 | 4.760 | 4.760 | 97,869 |
| 2026-02-25 | 4.800 | 4.920 | 4.640 | 4.720 | 4.720 | 81,624 |
| 2026-02-24 | 4.950 | 4.950 | 4.770 | 4.830 | 4.830 | 60,663 |
| 2026-02-23 | 4.950 | 4.990 | 4.790 | 4.920 | 4.920 | 150,040 |
| 2026-02-22 | 5.020 | 5.020 | 4.630 | 4.900 | 4.900 | 236,402 |
| 2026-02-19 | 5.290 | 5.350 | 4.950 | 5.010 | 5.010 | 176,690 |
| 2026-02-18 | 5.150 | 5.300 | 5.090 | 5.210 | 5.210 | 546,218 |
| 2026-02-17 | 5.100 | 5.200 | 4.720 | 5.150 | 5.150 | 450,474 |
| 2026-02-16 | 5.190 | 5.300 | 5.030 | 5.100 | 5.100 | 302,638 |
| 2026-02-15 | 5.160 | 5.460 | 5.060 | 5.240 | 5.240 | 1,031,857 |
| 2026-02-12 | 5.000 | 5.150 | 4.710 | 5.140 | 5.140 | 372,825 |
| 2026-02-11 | 5.280 | 5.280 | 4.880 | 5.000 | 5.000 | 504,701 |
| 2026-02-10 | 5.240 | 5.430 | 5.120 | 5.280 | 5.280 | 660,003 |
| 2026-02-09 | 4.800 | 5.220 | 4.800 | 5.210 | 5.210 | 1,661,285 |
| 2026-02-08 | 4.280 | 4.750 | 4.280 | 4.750 | 4.750 | 614,906 |
| 2026-02-05 | 4.240 | 4.350 | 4.160 | 4.320 | 4.320 | 165,910 |
| 2026-02-04 | 4.310 | 4.350 | 4.160 | 4.240 | 4.240 | 388,394 |
| 2026-02-03 | 4.200 | 4.350 | 4.120 | 4.240 | 4.240 | 408,619 |
| 2026-02-02 | 4.150 | 4.220 | 4.000 | 4.210 | 4.210 | 346,488 |
| 2026-02-01 | 3.800 | 4.150 | 3.750 | 4.090 | 4.090 | 456,992 |
| 2026-01-28 | 3.850 | 4.040 | 3.510 | 3.800 | 3.800 | 569,077 |
| 2026-01-27 | 4.100 | 4.100 | 3.800 | 3.810 | 3.810 | 140,736 |
| 2026-01-26 | 4.130 | 4.150 | 3.990 | 4.050 | 4.050 | 75,317 |
| 2026-01-25 | 4.030 | 4.150 | 4.020 | 4.090 | 4.090 | 74,034 |
| 2026-01-22 | 4.100 | 4.190 | 4.000 | 4.030 | 4.030 | 414,749 |
| 2026-01-21 | 4.180 | 4.180 | 4.020 | 4.070 | 4.070 | 103,383 |
| 2026-01-20 | 4.080 | 4.200 | 4.010 | 4.090 | 4.090 | 276,976 |
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.