I Wave Beyond Your Expectations (EGX:DGTZ)
Egypt · Delayed Price · Currency is EGP 5.34
+0.89 (20.00%)
At close: Dec 22, 2025
EGX:DGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 5.01 | 5.14 | 4.80 | 4.93 | 4.93 | -1.60% | 1,424,020 |
| Dec 9, 2025 | 5.17 | 5.14 | 4.92 | 5.01 | 5.01 | -3.09% | 665,128 |
| Dec 8, 2025 | 5.28 | 5.26 | 5.04 | 5.17 | 5.17 | -2.08% | 698,103 |
| Dec 7, 2025 | 5.20 | 5.30 | 4.99 | 5.28 | 5.28 | 1.54% | 1,519,322 |
| Dec 4, 2025 | 5.24 | 5.40 | 5.10 | 5.20 | 5.20 | -0.76% | 824,215 |
| Dec 3, 2025 | 4.93 | 5.83 | 4.99 | 5.24 | 5.24 | 6.29% | 5,161,787 |
| 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 |