Digitize for Investment And Technology (EGX:DGTZ)
Egypt · Delayed Price · Currency is EGP 2.140
+0.100 (4.90%)
At close: Nov 12, 2026
EGX:DGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.04 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | 342,247 |
| Nov 11, 2026 | 1.95 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | 1,933,422 |
| Nov 10, 2026 | 1.86 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | 213,924 |
| Nov 9, 2026 | 1.78 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49% | 305,662 |
| Nov 8, 2026 | 1.70 | 1.78 | 1.64 | 1.78 | 1.78 | 4.71% | 1,494,921 |
| Nov 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 3, 2026 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | 1.19% | 567,242 |
| Nov 2, 2026 | 1.72 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 546,418 |
| Nov 1, 2026 | 1.75 | 1.79 | 1.67 | 1.72 | 1.72 | -1.71% | 714,174 |
| Oct 29, 2026 | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | - | 279,613 |
| Oct 28, 2026 | 1.74 | 1.81 | 1.67 | 1.75 | 1.75 | 0.57% | 650,591 |
| Oct 27, 2026 | 1.67 | 1.75 | 1.61 | 1.74 | 1.74 | 4.19% | 794,527 |
| Oct 26, 2026 | 1.75 | 1.74 | 1.67 | 1.67 | 1.67 | -4.57% | 974,971 |
| Oct 25, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.89% | 449,067 |
| 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 |