Vertika for Industry & Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 78,685 |
| 2025-07-28 | 2.900 | 2.900 | 2.680 | 2.680 | 2.680 | 193,794 |
| 2025-07-27 | 2.950 | 2.970 | 2.700 | 2.970 | 2.970 | 954,239 |
| 2025-07-23 | 2.700 | 2.700 | 2.260 | 2.700 | 2.700 | 1,744,008 |
| 2025-07-22 | 2.700 | 2.700 | 2.460 | 2.460 | 2.460 | 53,160 |
| 2025-07-21 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 277,493 |
| 2025-07-20 | 2.240 | 2.240 | 2.070 | 2.240 | 2.240 | 245,255 |
| 2025-07-17 | 2.000 | 2.040 | 1.890 | 2.040 | 2.040 | 337,968 |
| 2025-07-16 | 1.880 | 1.880 | 1.750 | 1.860 | 1.860 | 1,307,890 |
| 2025-07-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,033,291 |
| 2025-07-14 | 1.430 | 1.560 | 1.430 | 1.560 | 1.560 | 861,479 |
| 2025-07-13 | 1.330 | 1.420 | 1.230 | 1.420 | 1.420 | 889,613 |
| 2025-07-10 | 1.240 | 1.350 | 1.140 | 1.320 | 1.320 | 508,442 |
| 2025-07-09 | 1.360 | 1.360 | 1.260 | 1.260 | 1.260 | 617,273 |
| 2025-07-07 | 1.350 | 1.470 | 1.340 | 1.400 | 1.400 | 588,251 |
| 2025-07-06 | 1.350 | 1.350 | 1.230 | 1.350 | 1.350 | 1,700,361 |
| 2025-07-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 234,814 |
| 2025-07-01 | 1.020 | 1.130 | 1.020 | 1.120 | 1.120 | 144,606 |
| 2025-06-30 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 61,858 |
| 2025-06-29 | 1.060 | 1.060 | 0.980 | 1.030 | 1.030 | 49,383 |
| 2025-06-25 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 32,996 |
| 2025-06-24 | 0.980 | 1.060 | 0.970 | 1.030 | 1.030 | 36,629 |
| 2025-06-23 | 1.000 | 1.050 | 0.960 | 1.030 | 1.030 | 30,222 |
| 2025-06-22 | 1.030 | 1.060 | 0.940 | 1.030 | 1.030 | 22,325 |
| 2025-06-19 | 1.030 | 1.060 | 0.960 | 1.030 | 1.030 | 45,003 |
| 2025-06-18 | 1.020 | 1.060 | 0.950 | 1.030 | 1.030 | 44,535 |
| 2025-06-17 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 31,089 |
| 2025-06-16 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 30,083 |
| 2025-06-15 | 1.120 | 1.120 | 1.020 | 1.030 | 1.030 | 222,662 |
| 2025-06-12 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 80,138 |
| 2025-06-11 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 37,855 |
| 2025-06-10 | 1.120 | 1.180 | 1.080 | 1.130 | 1.130 | 61,058 |
| 2025-06-04 | 1.140 | 1.190 | 1.130 | 1.130 | 1.130 | 462,497 |
| 2025-06-03 | 1.200 | 1.250 | 1.140 | 1.250 | 1.250 | 68,929 |
| 2025-06-02 | 1.160 | 1.250 | 1.140 | 1.250 | 1.250 | 54,266 |
| 2025-06-01 | 1.210 | 1.250 | 1.130 | 1.250 | 1.250 | 127,240 |
| 2025-05-29 | 1.210 | 1.260 | 1.200 | 1.250 | 1.250 | 44,656 |
| 2025-05-28 | 1.240 | 1.270 | 1.200 | 1.250 | 1.250 | 120,751 |
| 2025-05-27 | 1.240 | 1.290 | 1.210 | 1.250 | 1.250 | 79,215 |
| 2025-05-26 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 135,677 |
| 2025-05-25 | 1.280 | 1.300 | 1.210 | 1.240 | 1.240 | 264,437 |
| 2025-05-22 | 1.270 | 1.340 | 1.170 | 1.280 | 1.280 | 266,752 |
| 2025-05-21 | 1.280 | 1.350 | 1.260 | 1.290 | 1.290 | 150,069 |
| 2025-05-20 | 1.300 | 1.300 | 1.230 | 1.280 | 1.280 | 36,623 |
| 2025-05-19 | 1.260 | 1.320 | 1.230 | 1.280 | 1.280 | 71,946 |
| 2025-05-18 | 1.350 | 1.350 | 1.230 | 1.280 | 1.280 | 163,550 |
| 2025-05-15 | 1.330 | 1.350 | 1.270 | 1.340 | 1.340 | 166,892 |
| 2025-05-14 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 313,865 |
| 2025-05-13 | 1.300 | 1.360 | 1.290 | 1.320 | 1.320 | 252,260 |
| 2025-05-12 | 1.370 | 1.390 | 1.310 | 1.340 | 1.340 | 332,850 |
| 2025-05-11 | 1.220 | 1.370 | 1.210 | 1.360 | 1.360 | 591,012 |
| 2025-05-08 | 1.260 | 1.280 | 1.200 | 1.250 | 1.250 | 220,470 |
| 2025-05-07 | 1.310 | 1.350 | 1.260 | 1.270 | 1.270 | 263,433 |
| 2025-05-06 | 1.370 | 1.370 | 1.300 | 1.320 | 1.320 | 132,575 |
| 2025-05-05 | 1.350 | 1.350 | 1.290 | 1.330 | 1.330 | 430,667 |
| 2025-05-04 | 1.360 | 1.390 | 1.330 | 1.340 | 1.340 | 224,258 |
| 2025-04-30 | 1.400 | 1.400 | 1.310 | 1.350 | 1.350 | 191,403 |
| 2025-04-29 | 1.440 | 1.440 | 1.310 | 1.320 | 1.320 | 495,593 |
| 2025-04-28 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 461,709 |
| 2025-04-27 | 1.480 | 1.480 | 1.410 | 1.430 | 1.430 | 313,837 |
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.