EGX:DGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 21, 2026	2.61	2.64	2.60	2.60	2.60	-0.38%	799,753
Jun 17, 2026	2.62	2.65	2.59	2.61	2.61	-0.38%	1,033,365
Jun 16, 2026	2.62	2.66	2.61	2.62	2.62	-	454,252
Jun 15, 2026	2.66	2.66	2.61	2.62	2.62	-1.50%	459,677
Jun 14, 2026	2.60	2.69	2.61	2.66	2.66	2.31%	1,121,440
Jun 11, 2026	2.63	2.63	2.57	2.60	2.60	-1.14%	1,485,292
Jun 10, 2026	2.66	2.67	2.63	2.63	2.63	-1.13%	1,437,676
Jun 9, 2026	2.65	2.69	2.63	2.66	2.66	0.38%	1,374,823
Jun 8, 2026	2.69	2.74	2.65	2.65	2.65	-1.49%	1,512,827
Jun 7, 2026	2.62	2.74	2.62	2.69	2.69	2.67%	2,274,752
Jun 4, 2026	2.60	2.64	2.61	2.62	2.62	0.77%	548,352
Jun 3, 2026	2.62	2.65	2.60	2.60	2.60	-0.76%	1,346,679
Jun 2, 2026	2.61	2.64	2.60	2.62	2.62	0.38%	909,613
Jun 1, 2026	2.64	2.67	2.60	2.61	2.61	-1.14%	1,017,898
May 25, 2026	2.67	2.68	2.62	2.64	2.64	-1.12%	1,232,025
May 24, 2026	2.60	2.70	2.61	2.67	2.67	2.69%	1,388,822
May 21, 2026	2.57	2.66	2.55	2.60	2.60	1.17%	1,461,908
May 20, 2026	2.66	2.66	2.56	2.57	2.57	-3.38%	1,258,950
May 19, 2026	2.64	2.68	2.63	2.66	2.66	0.76%	604,352
May 18, 2026	2.69	2.70	2.63	2.64	2.64	-1.86%	1,457,539
May 17, 2026	2.70	2.71	2.68	2.69	2.69	-0.37%	1,513,186
May 14, 2026	2.68	2.71	2.67	2.70	2.70	0.75%	1,601,018
May 13, 2026	2.70	2.73	2.67	2.68	2.68	-0.74%	2,138,356
May 12, 2026	2.70	2.75	2.70	2.70	2.70	-	2,274,164
May 11, 2026	2.76	2.79	2.70	2.70	2.70	-2.17%	3,262,785
May 10, 2026	2.83	2.83	2.76	2.76	2.76	-2.47%	2,449,351
May 6, 2026	2.83	2.88	2.82	2.83	2.83	-	918,971
May 5, 2026	2.82	2.86	2.82	2.83	2.83	0.35%	545,128
May 4, 2026	2.87	2.90	2.81	2.82	2.82	-1.74%	1,849,943
May 3, 2026	2.89	2.92	2.85	2.87	2.87	-0.69%	1,156,263
Apr 30, 2026	2.88	2.92	2.82	2.89	2.89	0.35%	2,529,286
Apr 29, 2026	2.86	3.00	2.86	2.88	2.88	0.70%	2,990,139
Apr 28, 2026	2.88	2.92	2.86	2.86	2.86	-0.69%	1,879,700
Apr 27, 2026	2.89	2.90	2.87	2.88	2.88	-0.35%	387,914
Apr 26, 2026	2.89	2.91	2.86	2.89	2.89	-	689,518
Apr 23, 2026	2.93	2.93	2.87	2.89	2.89	-1.37%	981,703
Apr 22, 2026	2.88	2.95	2.82	2.93	2.93	1.74%	1,997,702
Apr 21, 2026	2.77	2.90	2.71	2.88	2.88	3.97%	1,914,501
Apr 20, 2026	2.80	2.83	2.72	2.77	2.77	-1.07%	1,922,096
Apr 19, 2026	2.84	2.85	2.79	2.80	2.80	-1.41%	1,978,988
Apr 16, 2026	2.88	2.90	2.83	2.84	2.84	-1.39%	1,517,003
Apr 15, 2026	2.97	3.00	2.83	2.88	2.88	-3.03%	2,410,384
Apr 14, 2026	2.83	2.97	2.73	2.97	2.97	4.95%	3,009,332
Apr 9, 2026	2.94	2.97	2.83	2.83	2.83	-3.74%	1,720,901
Apr 8, 2026	2.94	3.08	2.91	2.94	2.94	-	5,241,357
Apr 7, 2026	2.80	2.94	2.94	2.94	2.94	5.00%	719,514
Apr 6, 2026	2.67	2.80	2.66	2.80	2.80	4.87%	2,116,431
Apr 5, 2026	2.68	2.69	2.56	2.67	2.67	-0.37%	1,106,662
Apr 2, 2026	2.68	2.71	2.64	2.68	2.68	-	936,498
Apr 1, 2026	2.68	2.76	2.65	2.68	2.68	-	635,019