EGX:DGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	1.91	1.91	1.82	1.84	1.84	-3.66%	694,164
Oct 21, 2026	1.96	1.98	1.90	1.91	1.91	-2.55%	821,382
Oct 20, 2026	1.95	1.99	1.93	1.96	1.96	0.51%	702,078
Oct 19, 2026	1.98	2.00	1.90	1.95	1.95	-1.52%	591,350
Oct 18, 2026	2.05	2.08	1.95	1.98	1.98	-3.41%	675,143
Oct 15, 2026	2.04	2.08	2.03	2.05	2.05	0.49%	207,646
Oct 14, 2026	2.05	2.09	2.01	2.04	2.04	-0.49%	354,004
Oct 13, 2026	2.12	2.13	2.02	2.05	2.05	-3.30%	763,531
Oct 12, 2026	2.17	2.19	2.10	2.12	2.12	-2.30%	343,664
Oct 11, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	313,431
Oct 7, 2026	2.19	2.23	2.16	2.20	2.20	0.46%	249,235
Oct 6, 2026	2.22	2.23	2.17	2.19	2.19	-1.35%	287,825
Oct 5, 2026	2.25	2.33	2.15	2.22	2.22	-1.33%	499,054
Oct 4, 2026	2.16	2.26	2.18	2.25	2.25	4.17%	344,223
Oct 1, 2026	2.06	2.16	2.08	2.16	2.16	4.85%	501,401
Sep 30, 2026	2.14	2.15	2.04	2.06	2.06	-3.74%	1,392,856
Sep 29, 2026	2.19	2.24	2.12	2.14	2.14	-2.28%	501,728
Sep 28, 2026	2.22	2.25	2.11	2.19	2.19	-1.35%	763,687
Sep 27, 2026	2.31	2.40	2.20	2.22	2.22	-3.90%	905,252
Sep 24, 2026	2.41	2.42	2.30	2.31	2.31	-4.15%	1,021,208
Sep 23, 2026	2.43	2.44	2.40	2.41	2.41	-0.82%	547,792
Sep 22, 2026	2.42	2.45	2.42	2.43	2.43	0.41%	380,172
Sep 21, 2026	2.46	2.48	2.42	2.42	2.42	-1.63%	808,824
Sep 20, 2026	2.49	2.50	2.43	2.46	2.46	-1.20%	772,921
Sep 17, 2026	2.42	2.52	2.41	2.49	2.49	2.89%	768,721
Sep 16, 2026	2.46	2.47	2.39	2.42	2.42	-1.63%	1,396,938
Sep 15, 2026	2.48	2.49	2.46	2.46	2.46	-0.81%	844,739
Sep 14, 2026	2.51	2.53	2.47	2.48	2.48	-1.20%	1,052,716
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