EGX:DGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	2.49	2.52	2.47	2.51	2.51	0.80%	395,002
Jun 29, 2026	2.50	2.52	2.46	2.49	2.49	-0.40%	601,934
Jun 28, 2026	2.55	2.59	2.48	2.50	2.50	-1.96%	618,763
Jun 25, 2026	2.47	2.59	2.40	2.55	2.55	3.24%	2,144,168
Jun 24, 2026	2.57	2.57	2.47	2.47	2.47	-3.89%	2,107,988
Jun 23, 2026	2.59	2.61	2.56	2.57	2.57	-0.77%	790,752
Jun 22, 2026	2.60	2.63	2.58	2.59	2.59	-0.38%	763,490
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