EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	18.16	18.20	18.05	18.16	18.16	-	296,389
Dec 28, 2025	18.17	18.31	18.10	18.16	18.16	-0.06%	139,986
Dec 25, 2025	18.17	18.36	18.03	18.17	18.17	-	199,696
Dec 24, 2025	18.36	18.39	18.15	18.17	18.17	-1.03%	213,253
Dec 23, 2025	18.04	18.39	17.95	18.36	18.36	1.77%	655,450
Dec 22, 2025	17.83	18.14	17.70	18.04	18.04	1.18%	445,500
Dec 21, 2025	17.93	18.00	17.70	17.83	17.83	-0.56%	560,621
Dec 18, 2025	18.08	18.25	16.35	17.93	17.93	-0.83%	497,304
Dec 17, 2025	18.25	18.45	18.00	18.08	18.08	-0.93%	682,681
Dec 16, 2025	18.15	18.70	18.10	18.25	18.25	0.55%	1,120,093
Dec 15, 2025	18.26	18.33	18.05	18.15	18.15	-0.60%	385,201
Dec 14, 2025	18.25	18.60	18.00	18.26	18.26	0.05%	1,027,258
Dec 11, 2025	18.23	18.39	18.13	18.25	18.25	0.11%	312,702
Dec 10, 2025	18.38	18.44	18.20	18.23	18.23	-0.82%	240,126
Dec 9, 2025	18.52	18.59	18.20	18.38	18.38	-0.76%	283,939
Dec 8, 2025	18.50	18.77	18.50	18.52	18.52	0.11%	214,506
Dec 7, 2025	18.32	18.60	18.20	18.50	18.50	0.98%	308,287
Dec 4, 2025	18.25	18.45	18.25	18.32	18.32	0.38%	250,606
Dec 3, 2025	18.51	18.74	18.20	18.25	18.25	-1.40%	304,135
Dec 2, 2025	18.55	18.80	18.40	18.51	18.51	-0.22%	187,822
Dec 1, 2025	18.91	19.00	18.50	18.55	18.55	-1.90%	293,376
Nov 30, 2025	19.18	19.28	18.80	18.91	18.91	-1.41%	339,163
Nov 27, 2025	19.13	19.40	18.95	19.18	19.18	0.26%	238,024
Nov 26, 2025	19.02	19.65	19.11	19.13	19.13	0.58%	189,731
Nov 25, 2025	19.58	20.10	19.02	19.02	19.02	-2.86%	1,155,573
Nov 24, 2025	18.69	19.85	18.50	19.58	19.58	4.76%	1,875,035
Nov 23, 2025	18.68	18.74	18.45	18.69	18.69	0.05%	404,807
Nov 20, 2025	18.26	18.68	18.01	18.68	18.68	2.30%	345,718
Nov 19, 2025	18.15	18.54	18.10	18.26	18.26	0.61%	225,387
Nov 18, 2025	18.10	18.25	17.95	18.15	18.15	0.28%	489,823
Nov 17, 2025	18.49	18.50	18.06	18.10	18.10	-2.11%	1,195,149
Nov 16, 2025	18.95	19.10	18.47	18.49	18.49	-2.43%	707,739
Nov 13, 2025	18.92	19.10	18.90	18.95	18.95	0.16%	628,710
Nov 12, 2025	19.12	19.18	18.91	18.92	18.92	-1.05%	929,865
Nov 11, 2025	19.10	19.19	18.95	19.12	19.12	0.10%	729,252
Nov 10, 2025	19.26	19.50	18.91	19.10	19.10	-0.83%	1,070,165
Nov 9, 2025	19.21	19.39	19.06	19.26	19.26	0.26%	1,537,546
Nov 6, 2025	19.81	19.88	19.01	19.21	19.21	-3.03%	1,487,401
Nov 5, 2025	19.97	20.10	19.70	19.81	19.81	-0.80%	450,136
Nov 4, 2025	20.30	20.40	19.95	19.97	19.97	-1.63%	2,078,521
Nov 3, 2025	20.10	20.43	19.91	20.30	20.30	1.00%	841,934
Nov 2, 2025	20.37	20.60	19.86	20.10	20.10	-1.33%	885,250