EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.91	19.06	18.80	18.87	18.87	-0.21%	168,618
Mar 11, 2026	18.80	19.00	18.82	18.91	18.91	0.59%	84,219
Mar 10, 2026	18.94	19.05	18.70	18.80	18.80	-0.74%	72,373
Mar 9, 2026	19.22	19.70	18.82	18.94	18.94	-1.46%	453,805
Mar 8, 2026	18.30	19.55	18.39	19.22	19.22	5.03%	374,904
Mar 5, 2026	18.19	18.48	18.10	18.30	18.30	0.60%	44,290
Mar 4, 2026	18.40	18.80	17.51	18.19	18.19	-1.14%	263,891
Mar 3, 2026	18.08	18.44	17.81	18.40	18.40	1.77%	227,314
Mar 2, 2026	17.90	18.50	17.90	18.08	18.08	1.01%	130,696
Mar 1, 2026	18.00	18.07	16.80	17.90	17.90	-0.56%	305,791
Feb 26, 2026	18.23	18.34	17.82	18.00	18.00	-1.26%	77,804
Feb 25, 2026	18.50	18.53	17.41	18.23	18.23	-1.46%	274,652
Feb 24, 2026	18.71	18.87	18.40	18.50	18.50	-1.12%	214,013
Feb 23, 2026	18.58	19.00	18.58	18.71	18.71	0.70%	195,544
Feb 22, 2026	18.90	19.00	18.12	18.58	18.58	-1.69%	157,253
Feb 19, 2026	19.39	19.38	18.80	18.90	18.90	-2.53%	250,572
Feb 18, 2026	19.56	19.68	19.31	19.39	19.39	-0.87%	583,623
Feb 17, 2026	19.46	19.80	19.40	19.56	19.56	0.51%	389,235
Feb 16, 2026	19.70	19.81	19.25	19.46	19.46	-1.22%	405,740
Feb 15, 2026	19.58	19.70	19.33	19.70	19.70	0.61%	707,298
Feb 12, 2026	19.80	19.99	19.35	19.58	19.58	-1.11%	333,865
Feb 11, 2026	19.31	20.55	19.50	19.80	19.80	2.54%	1,933,506
Feb 10, 2026	18.99	19.33	18.95	19.31	19.31	1.69%	335,411
Feb 9, 2026	19.15	19.24	18.97	18.99	18.99	-0.84%	168,639
Feb 8, 2026	19.24	19.29	19.10	19.15	19.15	-0.47%	193,522
Feb 5, 2026	19.25	19.30	18.80	19.24	19.24	-0.05%	269,948
Feb 4, 2026	19.13	19.30	19.15	19.25	19.25	0.63%	570,680
Feb 3, 2026	19.20	19.20	18.90	19.13	19.13	-0.36%	712,485
Feb 2, 2026	19.20	19.50	19.00	19.20	19.20	-	405,646
Feb 1, 2026	18.30	19.30	17.27	19.20	19.20	4.92%	570,103
Jan 28, 2026	18.39	18.49	18.20	18.30	18.30	-0.49%	386,267
Jan 27, 2026	18.52	18.58	18.30	18.39	18.39	-0.70%	130,901
Jan 26, 2026	18.49	18.60	18.30	18.52	18.52	0.16%	128,641
Jan 25, 2026	18.66	18.75	18.25	18.49	18.49	-0.91%	157,026
Jan 22, 2026	18.61	18.70	18.50	18.66	18.66	0.27%	197,301
Jan 21, 2026	18.37	18.69	18.21	18.61	18.61	1.31%	248,170
Jan 20, 2026	18.43	18.50	18.26	18.37	18.37	-0.33%	235,006
Jan 19, 2026	18.24	18.48	18.18	18.43	18.43	1.04%	98,295
Jan 18, 2026	18.17	18.48	18.01	18.24	18.24	0.39%	77,611
Jan 15, 2026	18.32	18.43	18.05	18.17	18.17	-0.82%	202,648
Jan 14, 2026	18.85	19.00	18.25	18.32	18.32	-2.81%	182,766
Jan 13, 2026	18.74	19.12	18.51	18.85	18.85	0.59%	383,853
Jan 12, 2026	18.82	19.06	18.50	18.74	18.74	-0.43%	390,632
Jan 11, 2026	19.06	19.12	18.77	18.82	18.82	-1.26%	192,960
Jan 8, 2026	19.06	19.14	19.00	19.06	19.06	-	268,340
Jan 6, 2026	19.00	19.17	18.90	19.06	19.06	0.32%	485,914
Jan 5, 2026	18.86	19.22	18.31	19.00	19.00	0.74%	476,006
Jan 4, 2026	18.85	19.03	18.75	18.86	18.86	0.05%	388,635
Dec 31, 2025	18.61	18.85	18.32	18.85	18.85	1.29%	629,371
Dec 30, 2025	18.16	18.70	18.05	18.61	18.61	2.48%	536,103