International Company for Agricultural Crops (EGX:IFAP)
Egypt · Delayed Price · Currency is EGP 18.51
-0.04 (-0.22%)
At close: Dec 2, 2025
EGX:IFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 20.21 | 20.60 | 20.22 | 20.37 | 20.37 | 0.79% | 802,536 |
| Oct 29, 2025 | 20.20 | 20.40 | 20.10 | 20.21 | 20.21 | 0.05% | 260,158 |
| Oct 28, 2025 | 20.37 | 20.45 | 20.07 | 20.20 | 20.20 | -0.83% | 882,297 |
| Oct 27, 2025 | 20.41 | 20.49 | 20.30 | 20.37 | 20.37 | -0.20% | 925,388 |
| Oct 26, 2025 | 20.50 | 20.59 | 20.30 | 20.41 | 20.41 | -0.44% | 484,881 |
| Oct 23, 2025 | 20.51 | 20.57 | 20.35 | 20.50 | 20.50 | -0.05% | 345,282 |
| 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 |