International Company for Agricultural Crops (EGX:IFAP)
Egypt · Delayed Price · Currency is EGP 20.51
-0.14 (-0.68%)
At close: Oct 22, 2025
EGX:IFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.65 | 20.84 | 20.32 | 20.51 | 20.51 | -0.68% | 504,988 |
| Oct 21, 2025 | 20.35 | 20.95 | 20.38 | 20.65 | 20.65 | 1.47% | 926,383 |
| Oct 20, 2025 | 20.31 | 20.65 | 20.21 | 20.35 | 20.35 | 0.20% | 348,208 |
| Oct 19, 2025 | 20.25 | 20.65 | 20.30 | 20.31 | 20.31 | 0.30% | 370,129 |
| Oct 16, 2025 | 20.34 | 20.50 | 20.01 | 20.25 | 20.25 | -0.44% | 389,174 |
| Oct 15, 2025 | 20.51 | 20.70 | 20.15 | 20.34 | 20.34 | -0.83% | 943,784 |
| Oct 14, 2025 | 20.61 | 21.00 | 20.50 | 20.51 | 20.51 | -0.49% | 478,325 |
| Oct 13, 2025 | 19.86 | 21.50 | 19.85 | 20.61 | 20.61 | 3.78% | 3,122,637 |
| Oct 12, 2025 | 19.97 | 19.99 | 19.52 | 19.86 | 19.86 | -0.55% | 474,901 |
| Oct 8, 2025 | 20.14 | 20.41 | 19.92 | 19.97 | 19.97 | -0.84% | 1,057,175 |
| Oct 7, 2025 | 19.44 | 20.30 | 19.44 | 20.14 | 20.14 | 3.60% | 1,832,392 |
| Oct 6, 2025 | 19.68 | 19.75 | 19.43 | 19.44 | 19.44 | -1.22% | 515,872 |
| Oct 5, 2025 | 19.81 | 19.89 | 19.11 | 19.68 | 19.68 | -0.66% | 1,137,366 |
| Oct 2, 2025 | 21.35 | 21.35 | 19.81 | 19.81 | 19.81 | -7.21% | 2,533,033 |
| Oct 1, 2025 | 21.72 | 22.00 | 21.12 | 21.35 | 21.35 | -1.70% | 916,738 |
| Sep 30, 2025 | 21.00 | 21.72 | 20.92 | 21.72 | 21.72 | 3.43% | 2,366,983 |
| Sep 29, 2025 | 20.00 | 21.00 | 19.91 | 21.00 | 21.00 | 5.00% | 1,562,201 |
| Sep 28, 2025 | 20.10 | 20.15 | 19.85 | 20.00 | 20.00 | -0.50% | 625,090 |
| Sep 25, 2025 | 19.85 | 20.20 | 19.97 | 20.10 | 20.10 | 1.26% | 1,273,703 |
| Sep 24, 2025 | 19.88 | 20.11 | 19.80 | 19.85 | 19.85 | -0.15% | 835,870 |
| Sep 23, 2025 | 19.80 | 20.42 | 19.72 | 19.88 | 19.88 | 0.40% | 2,213,420 |
| Sep 22, 2025 | 20.39 | 20.65 | 19.67 | 19.80 | 19.80 | -2.89% | 1,661,068 |
| Sep 21, 2025 | 20.50 | 20.71 | 20.19 | 20.39 | 20.39 | -0.54% | 944,039 |
| Sep 18, 2025 | 20.75 | 20.95 | 20.26 | 20.50 | 20.50 | -1.20% | 1,847,454 |
| Sep 17, 2025 | 21.30 | 21.75 | 20.57 | 20.75 | 20.75 | -2.58% | 2,009,220 |
| Sep 16, 2025 | 22.70 | 23.25 | 21.21 | 21.30 | 21.30 | -6.17% | 3,090,155 |
| Sep 15, 2025 | 23.22 | 23.99 | 22.70 | 22.70 | 22.70 | -2.24% | 3,228,514 |
| Sep 14, 2025 | 25.05 | 25.19 | 23.00 | 23.22 | 23.22 | -7.31% | 3,637,422 |
| Sep 11, 2025 | 23.35 | 25.30 | 23.38 | 25.05 | 25.05 | 7.28% | 7,892,008 |
| Sep 10, 2025 | 22.70 | 24.60 | 23.11 | 23.35 | 23.35 | 2.86% | 2,853,222 |
| Sep 9, 2025 | 21.12 | 22.79 | 21.60 | 22.70 | 22.70 | 7.48% | 3,685,553 |
| Sep 8, 2025 | 20.43 | 21.65 | 20.40 | 21.12 | 21.12 | 3.38% | 1,373,871 |
| Sep 7, 2025 | 20.74 | 21.00 | 20.35 | 20.43 | 20.43 | -1.49% | 260,568 |
| Sep 3, 2025 | 20.72 | 20.90 | 20.25 | 20.74 | 20.74 | 0.10% | 590,424 |
| Sep 2, 2025 | 20.90 | 21.00 | 20.65 | 20.72 | 20.72 | -0.86% | 466,090 |
| Sep 1, 2025 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 948,017 |
| Aug 31, 2025 | 21.05 | 21.30 | 20.66 | 20.80 | 20.80 | -1.19% | 314,112 |
| Aug 28, 2025 | 20.54 | 21.09 | 20.45 | 21.05 | 21.05 | 2.48% | 530,657 |
| Aug 27, 2025 | 20.47 | 20.59 | 20.10 | 20.54 | 20.54 | 0.34% | 242,138 |
| Aug 26, 2025 | 20.74 | 20.88 | 20.06 | 20.47 | 20.47 | -1.30% | 744,477 |
| Aug 25, 2025 | 20.76 | 20.95 | 20.70 | 20.74 | 20.74 | -0.10% | 804,686 |
| Aug 24, 2025 | 21.00 | 21.28 | 20.70 | 20.76 | 20.76 | -1.14% | 326,212 |
| Aug 21, 2025 | 21.30 | 21.32 | 20.80 | 21.00 | 21.00 | -1.41% | 285,127 |
| Aug 20, 2025 | 21.29 | 21.88 | 21.30 | 21.30 | 21.30 | 0.05% | 1,339,472 |
| Aug 19, 2025 | 20.61 | 21.30 | 20.63 | 21.29 | 21.29 | 3.30% | 1,064,928 |
| Aug 18, 2025 | 20.48 | 20.90 | 20.26 | 20.61 | 20.61 | 0.63% | 1,533,876 |
| Aug 17, 2025 | 19.58 | 20.75 | 19.64 | 20.48 | 20.48 | 4.60% | 2,144,790 |
| Aug 14, 2025 | 19.15 | 19.83 | 19.12 | 19.58 | 19.58 | 2.25% | 623,677 |
| Aug 13, 2025 | 19.11 | 19.49 | 19.11 | 19.15 | 19.15 | 0.21% | 183,480 |
| Aug 12, 2025 | 19.01 | 19.50 | 18.93 | 19.11 | 19.11 | 0.53% | 535,964 |