Vertika for Industry & Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-27 | 1.480 | 1.480 | 1.410 | 1.430 | 1.430 | 313,837 |
| 2025-04-23 | 1.380 | 1.490 | 1.350 | 1.480 | 1.480 | 1,037,404 |
| 2025-04-22 | 1.430 | 1.480 | 1.340 | 1.360 | 1.360 | 304,889 |
| 2025-04-17 | 1.400 | 1.620 | 1.390 | 1.430 | 1.430 | 1,361,874 |
| 2025-04-16 | 1.420 | 1.540 | 1.330 | 1.540 | 1.540 | 588,310 |
| 2025-04-15 | 1.160 | 1.400 | 1.160 | 1.400 | 1.400 | 1,659,077 |
| 2025-04-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 137,442 |
| 2025-04-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 111,021 |
| 2025-04-10 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 23 |
| 2025-04-09 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 10,111 |
| 2025-04-08 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 15,577 |
| 2025-04-07 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 335 |
| 2025-04-06 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 62 |
| 2025-04-03 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 858 |
| 2025-03-27 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 297 |
| 2025-03-26 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 38 |
| 2025-03-25 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 206 |
| 2025-03-24 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 237 |
| 2025-03-23 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 6,880 |
| 2025-03-20 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 100 |
| 2025-03-19 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 171 |
| 2025-03-18 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,036 |
| 2025-03-17 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 394 |
| 2025-03-16 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 536 |
| 2025-03-13 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 292 |
| 2025-03-11 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 5 |
| 2025-03-10 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,000 |
| 2025-03-09 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 10,076 |
| 2025-03-06 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 9,971 |
| 2025-03-05 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 211 |
| 2025-03-03 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,905 |
| 2025-03-02 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 3,017 |
| 2025-02-27 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,311 |
| 2025-02-26 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 83 |
| 2025-02-24 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 583 |
| 2025-02-23 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 43 |
| 2025-02-20 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 9 |
| 2025-02-19 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 66 |
| 2025-02-18 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 76 |
| 2025-02-17 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 3,806 |
| 2025-02-16 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,437 |
| 2025-02-13 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 18 |
| 2025-02-12 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 36 |
| 2025-02-11 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 282 |
| 2025-02-10 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 200 |
| 2025-02-09 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,420 |
| 2025-02-05 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 5,660 |
| 2025-02-04 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 882 |
| 2025-02-03 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 33 |
| 2025-02-02 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 31 |
| 2025-01-30 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 9,180 |
| 2025-01-28 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 11 |
| 2025-01-27 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 5 |
| 2025-01-26 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,865 |
| 2025-01-23 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 3,233 |
| 2025-01-22 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 55,633 |
| 2025-01-21 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,202 |
| 2025-01-20 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 1,009 |
| 2025-01-19 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 13,284 |
| 2025-01-16 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 3,787 |
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.