I Wave Beyond Your Expectations (EGX:DGTZ)
Egypt · Delayed Price · Currency is EGP 3.530
-0.180 (-4.85%)
At close: Feb 22, 2026
EGX:DGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.53 | 3.68 | 3.44 | 3.55 | 3.55 | 0.57% | 968,652 |
| Feb 22, 2026 | 3.71 | 3.78 | 3.53 | 3.53 | 3.53 | -4.85% | 926,952 |
| Feb 19, 2026 | 3.85 | 3.89 | 3.66 | 3.71 | 3.71 | -3.64% | 1,044,024 |
| Feb 18, 2026 | 3.84 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 1,434,820 |
| Feb 17, 2026 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -1.03% | 1,136,985 |
| Feb 16, 2026 | 3.89 | 3.94 | 3.86 | 3.88 | 3.88 | -0.26% | 680,564 |
| Feb 15, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | - | 859,121 |
| Feb 12, 2026 | 3.85 | 3.93 | 3.89 | 3.89 | 3.89 | 1.04% | 535,422 |
| Feb 11, 2026 | 3.92 | 3.96 | 3.84 | 3.85 | 3.85 | -1.79% | 1,086,180 |
| Feb 10, 2026 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -0.76% | 435,832 |
| Feb 9, 2026 | 3.98 | 4.02 | 3.90 | 3.95 | 3.95 | -0.75% | 521,292 |
| Feb 8, 2026 | 3.99 | 4.02 | 3.92 | 3.98 | 3.98 | -0.25% | 559,469 |
| Feb 5, 2026 | 3.96 | 4.00 | 3.87 | 3.99 | 3.99 | 0.76% | 1,335,565 |
| Feb 4, 2026 | 3.93 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 638,000 |
| Feb 3, 2026 | 3.85 | 4.00 | 3.82 | 3.93 | 3.93 | 2.08% | 1,152,729 |
| Feb 2, 2026 | 3.98 | 4.06 | 3.81 | 3.85 | 3.85 | -3.27% | 1,131,543 |
| Feb 1, 2026 | 4.03 | 4.07 | 3.83 | 3.98 | 3.98 | -1.24% | 799,677 |
| Jan 28, 2026 | 4.02 | 4.15 | 3.90 | 4.03 | 4.03 | 0.25% | 496,749 |
| Jan 27, 2026 | 4.18 | 4.29 | 3.99 | 4.02 | 4.02 | -3.83% | 906,948 |
| Jan 26, 2026 | 4.39 | 4.33 | 4.18 | 4.18 | 4.18 | -4.78% | 1,447,229 |
| Jan 25, 2026 | 4.62 | 4.65 | 4.39 | 4.39 | 4.39 | -4.98% | 1,191,180 |
| Jan 22, 2026 | 4.58 | 4.75 | 4.57 | 4.62 | 4.62 | 0.87% | 558,715 |
| Jan 21, 2026 | 4.37 | 4.58 | 4.30 | 4.58 | 4.58 | 4.81% | 997,655 |
| Jan 20, 2026 | 4.17 | 4.37 | 4.37 | 4.37 | 4.37 | 4.80% | 166,492 |
| Jan 19, 2026 | 3.98 | 4.17 | 4.00 | 4.17 | 4.17 | 4.77% | 511,910 |
| Jan 18, 2026 | 4.02 | 4.09 | 3.82 | 3.98 | 3.98 | -1.00% | 478,627 |
| Jan 15, 2026 | 4.18 | 4.14 | 3.98 | 4.02 | 4.02 | -3.83% | 413,005 |
| Jan 14, 2026 | 4.38 | 4.40 | 4.17 | 4.18 | 4.18 | -4.57% | 505,514 |
| Jan 13, 2026 | 4.50 | 4.51 | 4.28 | 4.38 | 4.38 | -2.67% | 785,100 |
| Jan 12, 2026 | 4.54 | 4.59 | 4.48 | 4.50 | 4.50 | -0.88% | 695,133 |
| Jan 11, 2026 | 4.64 | 4.64 | 4.52 | 4.54 | 4.54 | -2.16% | 434,349 |
| Jan 8, 2026 | 4.57 | 4.67 | 4.50 | 4.64 | 4.64 | 1.53% | 652,224 |
| Jan 6, 2026 | 4.57 | 4.61 | 4.50 | 4.57 | 4.57 | - | 538,887 |
| Jan 5, 2026 | 4.61 | 4.74 | 4.50 | 4.57 | 4.57 | -0.87% | 788,103 |
| Jan 4, 2026 | 4.82 | 4.78 | 4.58 | 4.61 | 4.61 | -4.36% | 1,912,568 |
| Dec 31, 2025 | 5.07 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 530,159 |
| Dec 30, 2025 | 5.40 | 5.44 | 5.01 | 5.07 | 5.07 | -6.11% | 1,556,132 |
| Dec 29, 2025 | 5.59 | 5.57 | 5.38 | 5.40 | 5.40 | -3.40% | 807,272 |
| Dec 28, 2025 | 5.78 | 5.78 | 5.50 | 5.59 | 5.59 | -3.29% | 972,454 |
| Dec 25, 2025 | 5.53 | 6.45 | 5.53 | 5.78 | 5.78 | 4.52% | 1,916,034 |
| Dec 24, 2025 | 6.08 | 5.90 | 5.35 | 5.53 | 5.53 | -9.05% | 2,069,038 |
| Dec 23, 2025 | 5.34 | 6.27 | 5.39 | 6.08 | 6.08 | 13.86% | 2,598,385 |
| Dec 22, 2025 | 4.45 | 5.34 | 4.47 | 5.34 | 5.34 | 20.00% | 2,878,298 |
| Dec 21, 2025 | 4.56 | 4.60 | 4.42 | 4.45 | 4.45 | -2.41% | 975,565 |
| Dec 18, 2025 | 4.55 | 4.60 | 4.51 | 4.56 | 4.56 | 0.22% | 622,567 |
| Dec 17, 2025 | 4.52 | 4.62 | 4.50 | 4.55 | 4.55 | 0.66% | 693,332 |
| Dec 16, 2025 | 4.61 | 4.67 | 4.50 | 4.52 | 4.52 | -1.95% | 787,605 |
| Dec 15, 2025 | 4.70 | 4.68 | 4.50 | 4.61 | 4.61 | -1.91% | 727,100 |
| Dec 14, 2025 | 4.84 | 4.83 | 4.68 | 4.70 | 4.70 | -2.89% | 1,162,377 |
| Dec 11, 2025 | 4.93 | 4.95 | 4.81 | 4.84 | 4.84 | -1.83% | 1,129,739 |