Vertika for Industry & Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.070 | 4.200 | 3.920 | 4.110 | 4.110 | 181,952 |
| 2026-01-18 | 4.000 | 4.080 | 3.950 | 3.990 | 3.990 | 9,078 |
| 2026-01-15 | 4.000 | 4.130 | 3.930 | 3.990 | 3.990 | 162,009 |
| 2026-01-14 | 4.150 | 4.240 | 4.000 | 4.080 | 4.080 | 171,935 |
| 2026-01-13 | 4.160 | 4.280 | 4.110 | 4.150 | 4.150 | 167,545 |
| 2026-01-12 | 4.220 | 4.350 | 4.110 | 4.250 | 4.250 | 642,741 |
| 2026-01-11 | 4.350 | 4.350 | 4.160 | 4.220 | 4.220 | 58,845 |
| 2026-01-08 | 4.240 | 4.380 | 4.060 | 4.350 | 4.350 | 456,449 |
| 2026-01-06 | 4.140 | 4.260 | 3.980 | 4.210 | 4.210 | 276,984 |
| 2026-01-05 | 4.310 | 4.310 | 4.090 | 4.110 | 4.110 | 177,421 |
| 2026-01-04 | 4.250 | 4.340 | 4.200 | 4.270 | 4.270 | 468,489 |
| 2025-12-31 | 4.360 | 4.430 | 4.200 | 4.260 | 4.260 | 194,611 |
| 2025-12-30 | 4.470 | 4.540 | 4.320 | 4.390 | 4.390 | 159,438 |
| 2025-12-29 | 4.290 | 4.490 | 4.150 | 4.480 | 4.480 | 927,089 |
| 2025-12-28 | 4.250 | 4.500 | 4.150 | 4.260 | 4.260 | 1,103,268 |
| 2025-12-25 | 4.380 | 4.390 | 4.250 | 4.280 | 4.280 | 94,273 |
| 2025-12-24 | 4.220 | 4.400 | 4.140 | 4.380 | 4.380 | 342,089 |
| 2025-12-23 | 4.200 | 4.300 | 4.060 | 4.200 | 4.200 | 441,035 |
| 2025-12-22 | 4.460 | 4.690 | 4.160 | 4.210 | 4.210 | 711,621 |
| 2025-12-21 | 4.090 | 4.420 | 3.940 | 4.410 | 4.410 | 2,003,541 |
| 2025-12-18 | 4.030 | 4.300 | 3.850 | 4.020 | 4.020 | 581,299 |
| 2025-12-17 | 4.210 | 4.300 | 3.810 | 4.050 | 4.050 | 1,325,478 |
| 2025-12-16 | 4.180 | 4.470 | 3.900 | 4.200 | 4.200 | 861,351 |
| 2025-12-15 | 3.650 | 4.160 | 3.600 | 4.160 | 4.160 | 1,561,635 |
| 2025-12-14 | 3.590 | 3.820 | 3.310 | 3.790 | 3.790 | 1,540,462 |
| 2025-12-11 | 3.300 | 3.630 | 3.250 | 3.570 | 3.570 | 792,538 |
| 2025-12-10 | 2.950 | 3.300 | 2.920 | 3.300 | 3.300 | 1,446,209 |
| 2025-12-09 | 3.010 | 3.100 | 2.800 | 3.000 | 3.000 | 617,566 |
| 2025-12-08 | 3.130 | 3.200 | 2.800 | 3.080 | 3.080 | 672,669 |
| 2025-12-07 | 2.700 | 2.910 | 2.590 | 2.910 | 2.910 | 1,708,566 |
| 2025-12-04 | 2.730 | 2.730 | 2.580 | 2.650 | 2.650 | 145,891 |
| 2025-12-03 | 2.540 | 2.700 | 2.500 | 2.680 | 2.680 | 413,616 |
| 2025-12-02 | 2.630 | 2.700 | 2.510 | 2.540 | 2.540 | 298,430 |
| 2025-12-01 | 2.850 | 2.880 | 2.600 | 2.620 | 2.620 | 523,737 |
| 2025-11-30 | 2.820 | 2.970 | 2.700 | 2.770 | 2.770 | 519,825 |
| 2025-11-27 | 2.540 | 2.840 | 2.540 | 2.840 | 2.840 | 1,392,242 |
| 2025-11-26 | 2.750 | 2.760 | 2.520 | 2.590 | 2.590 | 257,725 |
| 2025-11-25 | 2.670 | 2.800 | 2.380 | 2.740 | 2.740 | 1,032,883 |
| 2025-11-24 | 2.680 | 2.830 | 2.450 | 2.630 | 2.630 | 1,702,889 |
| 2025-11-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 355,922 |
| 2025-11-20 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 670,049 |
| 2025-11-19 | 1.980 | 2.160 | 1.950 | 2.160 | 2.160 | 1,014,449 |
| 2025-11-18 | 1.980 | 2.020 | 1.930 | 1.970 | 1.970 | 139,191 |
| 2025-11-17 | 2.040 | 2.050 | 1.930 | 2.020 | 2.020 | 341,287 |
| 2025-11-16 | 1.930 | 2.030 | 1.880 | 2.020 | 2.020 | 578,219 |
| 2025-11-13 | 1.930 | 1.940 | 1.890 | 1.910 | 1.910 | 85,069 |
| 2025-11-12 | 1.950 | 1.950 | 1.890 | 1.910 | 1.910 | 107,559 |
| 2025-11-11 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 150,396 |
| 2025-11-10 | 1.980 | 1.980 | 1.900 | 1.920 | 1.920 | 138,111 |
| 2025-11-09 | 1.980 | 1.990 | 1.930 | 1.950 | 1.950 | 122,552 |
| 2025-11-06 | 1.980 | 2.000 | 1.910 | 1.960 | 1.960 | 176,392 |
| 2025-11-05 | 2.030 | 2.040 | 1.900 | 1.940 | 1.940 | 319,288 |
| 2025-11-04 | 1.940 | 2.040 | 1.880 | 2.020 | 2.020 | 501,253 |
| 2025-11-03 | 1.920 | 1.940 | 1.880 | 1.900 | 1.900 | 179,052 |
| 2025-11-02 | 1.960 | 1.960 | 1.900 | 1.920 | 1.920 | 73,849 |
| 2025-10-30 | 1.970 | 1.980 | 1.900 | 1.920 | 1.920 | 123,256 |
| 2025-10-29 | 1.970 | 1.990 | 1.900 | 1.920 | 1.920 | 172,024 |
| 2025-10-28 | 1.990 | 1.990 | 1.910 | 1.930 | 1.930 | 87,422 |
| 2025-10-27 | 1.930 | 2.020 | 1.900 | 2.000 | 2.000 | 156,838 |
| 2025-10-26 | 1.940 | 1.940 | 1.870 | 1.900 | 1.900 | 193,121 |
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.