Vertika for Industry & Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.640 | 5.650 | 5.080 | 5.120 | 5.120 | 659,505 |
| 2026-10-15 | 5.800 | 6.100 | 5.520 | 5.640 | 5.640 | 236,099 |
| 2026-10-14 | 5.910 | 6.000 | 5.430 | 5.640 | 5.640 | 388,187 |
| 2026-10-13 | 6.300 | 6.550 | 5.910 | 6.030 | 6.030 | 326,713 |
| 2026-10-12 | 6.300 | 6.570 | 6.200 | 6.560 | 6.560 | 1,104,288 |
| 2026-10-11 | 6.100 | 6.650 | 5.870 | 5.980 | 5.980 | 909,188 |
| 2026-10-07 | 5.890 | 6.150 | 5.890 | 6.070 | 6.070 | 163,616 |
| 2026-10-06 | 5.800 | 5.880 | 5.710 | 5.780 | 5.780 | 35,752 |
| 2026-10-05 | 5.800 | 5.860 | 5.690 | 5.710 | 5.710 | 65,076 |
| 2026-10-04 | 5.730 | 5.880 | 5.680 | 5.800 | 5.800 | 83,146 |
| 2026-10-01 | 5.560 | 5.850 | 5.550 | 5.700 | 5.700 | 53,655 |
| 2026-09-30 | 5.800 | 6.100 | 5.500 | 5.530 | 5.530 | 159,631 |
| 2026-09-29 | 5.600 | 5.990 | 5.310 | 5.810 | 5.810 | 118,065 |
| 2026-09-28 | 5.710 | 5.800 | 5.270 | 5.640 | 5.640 | 108,729 |
| 2026-09-27 | 6.050 | 6.150 | 5.700 | 5.710 | 5.710 | 291,030 |
| 2026-09-24 | 6.330 | 6.400 | 5.820 | 6.010 | 6.010 | 83,786 |
| 2026-09-23 | 5.900 | 6.350 | 5.780 | 6.330 | 6.330 | 498,652 |
| 2026-09-22 | 5.900 | 6.070 | 5.700 | 5.780 | 5.780 | 78,441 |
| 2026-09-21 | 6.080 | 6.200 | 5.850 | 5.870 | 5.870 | 101,101 |
| 2026-09-20 | 6.310 | 6.350 | 6.050 | 6.060 | 6.060 | 195,071 |
| 2026-09-17 | 6.300 | 6.580 | 6.000 | 6.290 | 6.290 | 196,918 |
| 2026-09-16 | 5.700 | 6.240 | 5.700 | 6.240 | 6.240 | 254,159 |
| 2026-09-15 | 6.090 | 6.090 | 5.410 | 5.680 | 5.680 | 267,898 |
| 2026-09-14 | 6.090 | 6.140 | 5.910 | 6.010 | 6.010 | 96,607 |
| 2026-09-13 | 6.140 | 6.140 | 6.060 | 6.090 | 6.090 | 66,364 |
| 2026-09-10 | 6.190 | 6.250 | 6.020 | 6.130 | 6.130 | 172,170 |
| 2026-09-09 | 6.300 | 6.480 | 6.100 | 6.120 | 6.120 | 474,643 |
| 2026-09-08 | 6.400 | 6.500 | 6.290 | 6.300 | 6.300 | 276,257 |
| 2026-09-07 | 6.390 | 6.450 | 6.250 | 6.400 | 6.400 | 129,333 |
| 2026-09-06 | 6.420 | 6.510 | 6.220 | 6.490 | 6.490 | 723,898 |
| 2026-09-03 | 6.410 | 6.590 | 6.390 | 6.400 | 6.400 | 395,875 |
| 2026-09-02 | 6.640 | 6.690 | 6.400 | 6.410 | 6.410 | 266,351 |
| 2026-09-01 | 6.790 | 6.800 | 6.560 | 6.640 | 6.640 | 152,104 |
| 2026-08-31 | 6.790 | 6.910 | 6.550 | 6.640 | 6.640 | 630,565 |
| 2026-08-30 | 6.780 | 7.000 | 6.630 | 6.710 | 6.710 | 130,861 |
| 2026-08-26 | 6.890 | 7.340 | 6.780 | 6.810 | 6.810 | 727,945 |
| 2026-08-25 | 7.190 | 7.190 | 6.800 | 6.860 | 6.860 | 163,129 |
| 2026-08-24 | 7.290 | 7.470 | 7.000 | 7.100 | 7.100 | 75,523 |
| 2026-08-23 | 6.880 | 7.290 | 6.630 | 7.290 | 7.290 | 743,468 |
| 2026-08-20 | 6.900 | 6.970 | 6.550 | 6.630 | 6.630 | 182,448 |
| 2026-08-19 | 7.040 | 7.040 | 6.800 | 6.840 | 6.840 | 233,828 |
| 2026-08-18 | 7.250 | 7.300 | 6.900 | 6.980 | 6.980 | 901,968 |
| 2026-08-17 | 7.420 | 7.470 | 7.240 | 7.280 | 7.280 | 167,504 |
| 2026-08-16 | 7.500 | 7.540 | 7.390 | 7.420 | 7.420 | 109,145 |
| 2026-08-13 | 7.440 | 7.580 | 7.440 | 7.500 | 7.500 | 243,182 |
| 2026-08-12 | 7.510 | 7.510 | 7.400 | 7.420 | 7.420 | 129,047 |
| 2026-08-11 | 7.510 | 7.670 | 7.230 | 7.410 | 7.410 | 253,291 |
| 2026-08-10 | 7.550 | 7.770 | 7.500 | 7.520 | 7.520 | 181,811 |
| 2026-08-09 | 7.600 | 7.660 | 7.350 | 7.390 | 7.390 | 310,388 |
| 2026-08-06 | 7.660 | 7.880 | 7.400 | 7.500 | 7.500 | 304,256 |
| 2026-08-05 | 7.970 | 8.050 | 7.690 | 7.720 | 7.720 | 245,273 |
| 2026-08-04 | 8.000 | 8.090 | 7.880 | 7.910 | 7.910 | 162,164 |
| 2026-08-03 | 8.100 | 8.500 | 7.850 | 7.950 | 7.950 | 329,709 |
| 2026-08-02 | 7.440 | 8.100 | 7.440 | 8.000 | 8.000 | 527,173 |
| 2026-07-30 | 7.670 | 7.730 | 7.380 | 7.430 | 7.430 | 214,004 |
| 2026-07-29 | 7.880 | 7.890 | 7.550 | 7.670 | 7.670 | 166,251 |
| 2026-07-28 | 7.900 | 7.920 | 7.600 | 7.670 | 7.670 | 295,834 |
| 2026-07-27 | 7.910 | 7.950 | 7.800 | 7.880 | 7.880 | 659,330 |
| 2026-07-26 | 7.930 | 8.040 | 7.800 | 7.850 | 7.850 | 312,685 |
| 2026-07-22 | 8.000 | 8.070 | 7.850 | 7.970 | 7.970 | 128,256 |
Page 1 of 5 · 244 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.