Vertika for Industry & Trade historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	1.990	1.990	1.900	1.930	1.930	93,929
2025-10-22	2.000	2.040	1.930	1.960	1.960	61,788
2025-10-21	2.000	2.100	1.820	1.960	1.960	432,434
2025-10-20	2.100	2.100	1.950	1.980	1.980	352,963
2025-10-19	2.120	2.190	2.030	2.100	2.100	189,944
2025-10-16	1.830	2.020	1.830	2.020	2.020	914,305
2025-10-15	1.840	1.860	1.810	1.840	1.840	129,472
2025-10-14	1.840	1.870	1.830	1.850	1.850	100,017
2025-10-13	1.840	1.880	1.840	1.860	1.860	77,126
2025-10-12	1.850	1.870	1.830	1.860	1.860	59,813
2025-10-08	1.880	1.880	1.800	1.860	1.860	81,282
2025-10-07	1.860	1.880	1.850	1.860	1.860	71,587
2025-10-06	1.850	1.890	1.850	1.860	1.860	56,165
2025-10-05	1.890	1.890	1.850	1.860	1.860	104,584
2025-10-02	1.930	1.930	1.800	1.860	1.860	206,293
2025-10-01	1.830	1.970	1.830	1.890	1.890	95,440
2025-09-30	1.900	1.960	1.730	1.900	1.900	216,154
2025-09-29	1.960	1.970	1.900	1.910	1.910	93,581
2025-09-28	1.960	1.990	1.900	1.960	1.960	36,462
2025-09-25	1.890	2.000	1.860	1.960	1.960	167,251
2025-09-24	1.860	1.940	1.750	1.820	1.820	131,841
2025-09-23	1.980	1.980	1.850	1.920	1.920	150,330
2025-09-22	1.940	1.980	1.880	1.910	1.910	65,823
2025-09-21	2.000	2.000	1.880	1.910	1.910	96,833
2025-09-18	2.060	2.070	1.910	1.950	1.950	162,860
2025-09-17	2.050	2.080	1.940	1.970	1.970	60,045
2025-09-16	2.050	2.160	1.940	1.970	1.970	357,952
2025-09-15	2.160	2.190	2.000	2.150	2.150	304,911
2025-09-14	2.310	2.310	1.970	2.130	2.130	582,468
2025-09-11	1.900	2.100	1.900	2.100	2.100	248,118
2025-09-10	1.900	1.970	1.850	1.910	1.910	280,803
2025-09-09	1.960	1.970	1.870	1.910	1.910	115,042
2025-09-08	1.990	2.050	1.860	1.910	1.910	216,545
2025-09-07	2.070	2.070	1.970	2.010	2.010	379,103
2025-09-03	2.090	2.090	2.050	2.060	2.060	192,325
2025-09-02	2.100	2.110	2.050	2.080	2.080	166,502
2025-09-01	2.140	2.160	2.080	2.090	2.090	180,706
2025-08-31	2.120	2.190	2.000	2.140	2.140	544,670
2025-08-28	2.150	2.170	2.060	2.120	2.120	186,053
2025-08-27	2.110	2.200	2.030	2.120	2.120	153,864
2025-08-26	2.250	2.280	2.050	2.110	2.110	451,594
2025-08-25	2.250	2.300	2.010	2.220	2.220	613,008
2025-08-24	2.250	2.400	2.190	2.210	2.210	223,210
2025-08-21	2.310	2.390	2.150	2.300	2.300	508,006
2025-08-20	2.430	2.560	2.310	2.380	2.380	607,771
2025-08-19	2.340	2.560	2.340	2.560	2.560	1,213,258
2025-08-18	2.140	2.330	2.090	2.330	2.330	1,092,991
2025-08-17	2.170	2.190	2.070	2.120	2.120	663,417
2025-08-14	2.080	2.170	2.060	2.090	2.090	171,620
2025-08-13	2.240	2.270	2.070	2.080	2.080	488,183
2025-08-12	2.180	2.300	2.140	2.220	2.220	160,960
2025-08-11	2.340	2.350	2.070	2.140	2.140	611,362
2025-08-10	2.320	2.460	2.220	2.300	2.300	422,852
2025-08-07	2.370	2.500	2.300	2.350	2.350	410,472
2025-08-06	2.360	2.540	2.260	2.360	2.360	581,488
2025-08-05	2.350	2.610	2.150	2.510	2.510	516,120
2025-08-04	2.600	2.840	2.350	2.380	2.380	1,212,385
2025-08-03	2.620	2.620	2.440	2.610	2.610	579,805
2025-07-31	1.970	2.390	1.970	2.390	2.390	999,712
2025-07-30	2.180	2.180	2.180	2.180	2.180	379,497

← NewerPage 5 of 8 · 428 trading daysOlder →

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.