I Wave Beyond Your Expectations (EGX:DGTZ)
Egypt · Delayed Price · Currency is EGP 4.930
-0.150 (-2.95%)
At close: Dec 2, 2025
EGX:DGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.08 | 5.39 | 4.53 | 4.93 | 4.93 | -2.95% | 7,605,038 |
| Dec 1, 2025 | 6.35 | 5.49 | 5.08 | 5.08 | 5.08 | -20.00% | 3,482,899 |
| Nov 30, 2025 | 7.93 | 8.04 | 6.35 | 6.35 | 6.35 | -19.92% | 4,207,738 |
| Nov 27, 2025 | 7.88 | 8.04 | 7.70 | 7.93 | 7.93 | 0.63% | 2,628,263 |
| Nov 26, 2025 | 8.22 | 8.58 | 7.60 | 7.88 | 7.88 | -4.14% | 1,011,741 |
| Nov 25, 2025 | 8.95 | 8.89 | 8.16 | 8.22 | 8.22 | -8.16% | 876,478 |
| Nov 24, 2025 | 8.79 | 8.97 | 8.53 | 8.95 | 8.95 | 1.82% | 1,191,911 |
| Nov 23, 2025 | 8.48 | 8.79 | 8.17 | 8.79 | 8.79 | 3.66% | 1,291,595 |
| Nov 20, 2025 | 7.97 | 8.48 | 7.87 | 8.48 | 8.48 | 6.40% | 2,483,764 |
| Nov 19, 2025 | 7.89 | 8.07 | 7.87 | 7.97 | 7.97 | 1.01% | 297,060 |
| Nov 18, 2025 | 8.00 | 8.12 | 7.86 | 7.89 | 7.89 | -1.38% | 292,259 |
| Nov 17, 2025 | 7.99 | 8.28 | 7.93 | 8.00 | 8.00 | 0.13% | 783,883 |
| Nov 16, 2025 | 8.20 | 8.19 | 7.97 | 7.99 | 7.99 | -2.56% | 481,165 |
| Nov 13, 2025 | 7.85 | 8.20 | 7.80 | 8.20 | 8.20 | 4.46% | 1,468,968 |
| Nov 12, 2025 | 8.12 | 8.17 | 7.80 | 7.85 | 7.85 | -3.33% | 444,035 |
| Nov 11, 2025 | 8.10 | 8.18 | 7.92 | 8.12 | 8.12 | 0.25% | 1,257,087 |
| Nov 10, 2025 | 8.39 | 8.49 | 8.07 | 8.10 | 8.10 | -3.46% | 977,288 |
| Nov 9, 2025 | 8.52 | 8.73 | 7.65 | 8.39 | 8.39 | -1.53% | 1,619,368 |
| Nov 6, 2025 | 7.95 | 8.79 | 7.82 | 8.52 | 8.52 | 7.17% | 4,799,729 |
| Nov 5, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 2,077,604 |
| Nov 4, 2025 | 7.69 | 7.91 | 7.65 | 7.90 | 7.90 | 2.73% | 936,134 |
| Nov 3, 2025 | 7.77 | 7.79 | 7.64 | 7.69 | 7.69 | -1.03% | 320,379 |
| Nov 2, 2025 | 7.87 | 7.85 | 7.71 | 7.77 | 7.77 | -1.27% | 489,390 |
| Oct 30, 2025 | 7.88 | 7.88 | 7.66 | 7.87 | 7.87 | -0.13% | 852,638 |
| Oct 29, 2025 | 7.89 | 7.88 | 7.52 | 7.88 | 7.88 | -0.13% | 1,002,912 |
| Oct 28, 2025 | 7.96 | 7.91 | 7.62 | 7.89 | 7.89 | -0.88% | 1,186,472 |
| Oct 27, 2025 | 7.76 | 7.97 | 7.55 | 7.96 | 7.96 | 2.58% | 946,499 |
| Oct 26, 2025 | 8.06 | 8.29 | 7.70 | 7.76 | 7.76 | -3.72% | 2,347,448 |
| Oct 23, 2025 | 8.32 | 8.34 | 8.01 | 8.06 | 8.06 | -3.12% | 661,943 |
| Oct 22, 2025 | 8.32 | 8.57 | 8.07 | 8.32 | 8.32 | - | 700,072 |
| Oct 21, 2025 | 8.09 | 8.38 | 7.94 | 8.32 | 8.32 | 2.84% | 689,697 |
| Oct 20, 2025 | 8.03 | 8.10 | 7.85 | 8.09 | 8.09 | 0.75% | 1,135,514 |
| Oct 19, 2025 | 8.11 | 8.12 | 7.90 | 8.03 | 8.03 | -0.99% | 355,651 |
| Oct 16, 2025 | 8.03 | 8.18 | 7.91 | 8.11 | 8.11 | 1.00% | 977,154 |
| Oct 15, 2025 | 7.94 | 8.20 | 7.80 | 8.03 | 8.03 | 1.13% | 866,620 |
| Oct 14, 2025 | 7.85 | 8.00 | 7.57 | 7.94 | 7.94 | 1.15% | 900,741 |
| Oct 13, 2025 | 7.52 | 7.90 | 7.42 | 7.85 | 7.85 | 4.39% | 1,262,204 |
| Oct 12, 2025 | 7.35 | 7.54 | 7.31 | 7.52 | 7.52 | 2.31% | 655,165 |
| Oct 8, 2025 | 7.60 | 7.69 | 7.17 | 7.35 | 7.35 | -3.29% | 504,630 |
| Oct 7, 2025 | 7.74 | 7.76 | 7.56 | 7.60 | 7.60 | -1.81% | 597,278 |
| Oct 6, 2025 | 7.75 | 7.76 | 7.54 | 7.74 | 7.74 | -0.13% | 1,117,845 |
| Oct 5, 2025 | 7.60 | 7.77 | 7.40 | 7.75 | 7.75 | 1.97% | 845,679 |
| Oct 2, 2025 | 7.44 | 7.63 | 7.40 | 7.60 | 7.60 | 2.15% | 862,295 |
| Oct 1, 2025 | 7.74 | 7.77 | 7.41 | 7.44 | 7.44 | -3.88% | 557,645 |
| Sep 30, 2025 | 7.67 | 7.77 | 7.55 | 7.74 | 7.74 | 0.91% | 739,941 |
| Sep 29, 2025 | 7.69 | 7.77 | 7.59 | 7.67 | 7.67 | -0.26% | 797,379 |
| Sep 28, 2025 | 7.44 | 7.70 | 7.30 | 7.69 | 7.69 | 3.36% | 1,081,033 |
| Sep 25, 2025 | 7.49 | 7.56 | 7.40 | 7.44 | 7.44 | -0.67% | 572,444 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.37 | 7.49 | 7.49 | -0.13% | 365,713 |
| Sep 23, 2025 | 7.49 | 7.60 | 7.38 | 7.50 | 7.50 | 0.13% | 1,241,672 |