EGX:DGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2026	2.52	2.55	2.51	2.51	2.51	-0.40%	558,865
Sep 10, 2026	2.53	2.56	2.51	2.52	2.52	-0.40%	833,185
Sep 9, 2026	2.54	2.55	2.52	2.53	2.53	-0.39%	602,243
Sep 8, 2026	2.57	2.60	2.52	2.54	2.54	-1.17%	1,105,374
Sep 7, 2026	2.62	2.61	2.56	2.57	2.57	-1.91%	894,372
Sep 6, 2026	2.53	2.64	2.50	2.62	2.62	3.56%	2,889,027
Sep 3, 2026	2.56	2.57	2.48	2.53	2.53	-1.17%	2,729,915
Sep 2, 2026	2.55	2.58	2.54	2.56	2.56	0.39%	524,736
Sep 1, 2026	2.54	2.56	2.50	2.55	2.55	0.39%	2,243,920
Aug 31, 2026	2.58	2.60	2.53	2.54	2.54	-1.55%	649,425
Aug 30, 2026	2.56	2.60	2.52	2.58	2.58	0.78%	1,094,821
Aug 26, 2026	2.54	2.59	2.53	2.56	2.56	0.79%	615,184
Aug 25, 2026	2.58	2.60	2.52	2.54	2.54	-1.55%	1,410,430
Aug 24, 2026	2.60	2.62	2.57	2.58	2.58	-0.77%	1,503,126
Aug 23, 2026	2.60	2.64	2.59	2.60	2.60	-	2,667,568
Aug 20, 2026	2.62	2.66	2.59	2.60	2.60	-0.76%	1,779,690
Aug 19, 2026	2.68	2.69	2.60	2.62	2.62	-2.24%	2,481,109
Aug 18, 2026	2.70	2.71	2.67	2.68	2.68	-0.74%	816,363
Aug 17, 2026	2.67	2.72	2.64	2.70	2.70	1.12%	1,859,246
Aug 16, 2026	2.64	2.68	2.63	2.67	2.67	1.14%	924,201
Aug 13, 2026	2.67	2.68	2.64	2.64	2.64	-1.12%	964,123
Aug 12, 2026	2.69	2.73	2.65	2.67	2.67	-0.74%	1,096,258
Aug 11, 2026	2.63	2.74	2.60	2.69	2.69	2.28%	1,887,474
Aug 10, 2026	2.65	2.66	2.61	2.63	2.63	-0.75%	1,626,004
Aug 9, 2026	2.66	2.68	2.60	2.65	2.65	-0.38%	1,487,384
Aug 6, 2026	2.71	2.72	2.66	2.66	2.66	-1.85%	1,398,862
Aug 5, 2026	2.69	2.74	2.65	2.71	2.71	0.74%	1,091,616
Aug 4, 2026	2.71	2.75	2.62	2.69	2.69	-0.74%	1,125,039
Aug 3, 2026	2.75	2.76	2.69	2.71	2.71	-1.45%	1,050,706
Aug 2, 2026	2.65	2.77	2.62	2.75	2.75	3.77%	1,594,531
Jul 30, 2026	2.71	2.71	2.61	2.65	2.65	-2.21%	2,952,534
Jul 29, 2026	2.76	2.75	2.66	2.71	2.71	-1.81%	1,772,936
Jul 28, 2026	2.82	2.90	2.69	2.76	2.76	-2.13%	3,618,154
Jul 27, 2026	2.69	2.82	2.70	2.82	2.82	4.83%	6,424,564
Jul 26, 2026	2.57	2.69	2.56	2.69	2.69	4.67%	3,375,284
Jul 22, 2026	2.56	2.59	2.56	2.57	2.57	0.39%	1,746,645
Jul 21, 2026	2.58	2.60	2.55	2.56	2.56	-0.78%	1,890,842
Jul 20, 2026	2.58	2.60	2.58	2.58	2.58	-	884,435
Jul 19, 2026	2.59	2.61	2.57	2.58	2.58	-0.39%	936,899
Jul 16, 2026	2.60	2.64	2.58	2.59	2.59	-0.38%	2,200,104
Jul 15, 2026	2.63	2.64	2.60	2.60	2.60	-1.14%	2,332,923
Jul 14, 2026	2.62	2.67	2.59	2.63	2.63	0.38%	2,103,508
Jul 13, 2026	2.64	2.65	2.60	2.62	2.62	-0.76%	727,514
Jul 12, 2026	2.62	2.67	2.62	2.64	2.64	0.76%	1,212,097
Jul 9, 2026	2.62	2.64	2.57	2.62	2.62	-	752,431
Jul 8, 2026	2.62	2.63	2.55	2.62	2.62	-	1,304,801
Jul 7, 2026	2.67	2.66	2.58	2.62	2.62	-1.87%	941,744
Jul 6, 2026	2.63	2.75	2.50	2.67	2.67	1.52%	2,337,149
Jul 5, 2026	2.51	2.63	2.51	2.63	2.63	4.78%	1,678,568
Jul 1, 2026	2.51	2.52	2.49	2.51	2.51	-	515,980