EGX:DGTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	2.64	2.74	2.64	2.68	2.68	1.52%	1,500,470
Mar 30, 2026	2.74	2.76	2.61	2.64	2.64	-3.65%	1,673,427
Mar 29, 2026	2.78	2.78	2.70	2.74	2.74	-1.44%	704,174
Mar 26, 2026	2.81	2.83	2.77	2.78	2.78	-1.07%	1,132,812
Mar 25, 2026	2.80	2.84	2.79	2.81	2.81	0.36%	1,032,286
Mar 24, 2026	2.78	2.85	2.79	2.80	2.80	0.72%	1,552,551
Mar 18, 2026	2.78	2.90	2.77	2.78	2.78	-	2,326,024
Mar 17, 2026	2.79	2.84	2.77	2.78	2.78	-0.36%	2,055,760
Mar 16, 2026	2.88	2.90	2.78	2.79	2.79	-3.12%	1,094,811
Mar 15, 2026	2.91	2.94	2.85	2.88	2.88	-1.03%	754,959
Mar 12, 2026	2.91	2.96	2.89	2.91	2.91	-	1,244,221
Mar 11, 2026	2.93	2.99	2.90	2.91	2.91	-0.68%	815,538
Mar 10, 2026	2.90	3.00	2.90	2.93	2.93	1.03%	621,371
Mar 9, 2026	2.93	2.98	2.88	2.90	2.90	-1.02%	1,055,723
Mar 8, 2026	3.07	3.13	2.92	2.93	2.93	-4.56%	2,887,742
Mar 5, 2026	3.06	3.10	3.00	3.07	3.07	0.33%	453,503
Mar 4, 2026	3.08	3.17	3.00	3.06	3.06	-0.65%	833,583
Mar 3, 2026	3.18	3.29	3.06	3.08	3.08	-3.14%	601,504
Mar 2, 2026	3.03	3.18	3.03	3.18	3.18	4.95%	1,075,173
Mar 1, 2026	3.17	3.12	3.02	3.03	3.03	-4.42%	609,385
Feb 26, 2026	3.28	3.29	3.15	3.17	3.17	-3.35%	818,944
Feb 25, 2026	3.38	3.38	3.24	3.28	3.28	-2.96%	366,967
Feb 24, 2026	3.55	3.65	3.38	3.38	3.38	-4.79%	1,224,770
Feb 23, 2026	3.53	3.68	3.44	3.55	3.55	0.57%	968,652
Feb 22, 2026	3.71	3.78	3.53	3.53	3.53	-4.85%	926,952
Feb 19, 2026	3.85	3.89	3.66	3.71	3.71	-3.64%	1,044,024
Feb 18, 2026	3.84	3.88	3.83	3.85	3.85	0.26%	1,434,820
Feb 17, 2026	3.88	3.89	3.83	3.84	3.84	-1.03%	1,136,985
Feb 16, 2026	3.89	3.94	3.86	3.88	3.88	-0.26%	680,564
Feb 15, 2026	3.89	3.93	3.88	3.89	3.89	-	859,121
Feb 12, 2026	3.85	3.93	3.89	3.89	3.89	1.04%	535,422
Feb 11, 2026	3.92	3.96	3.84	3.85	3.85	-1.79%	1,086,180