International Company for Agricultural Crops (EGX:IFAP)
Egypt flag Egypt · Delayed Price · Currency is EGP
19.81
-1.54 (-7.21%)
At close: Oct 2, 2025

EGX:IFAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202521.3521.3519.8119.8119.81-7.21%2,533,033
Oct 1, 202521.7222.0021.1221.3521.35-1.70%916,738
Sep 30, 202521.0021.7220.9221.7221.723.43%2,366,983
Sep 29, 202520.0021.0019.9121.0021.005.00%1,562,201
Sep 28, 202520.1020.1519.8520.0020.00-0.50%625,090
Sep 25, 202519.8520.2019.9720.1020.101.26%1,273,703
Sep 24, 202519.8820.1119.8019.8519.85-0.15%835,870
Sep 23, 202519.8020.4219.7219.8819.880.40%2,213,420
Sep 22, 202520.3920.6519.6719.8019.80-2.89%1,661,068
Sep 21, 202520.5020.7120.1920.3920.39-0.54%944,039
Sep 18, 202520.7520.9520.2620.5020.50-1.20%1,847,454
Sep 17, 202521.3021.7520.5720.7520.75-2.58%2,009,220
Sep 16, 202522.7023.2521.2121.3021.30-6.17%3,090,155
Sep 15, 202523.2223.9922.7022.7022.70-2.24%3,228,514
Sep 14, 202525.0525.1923.0023.2223.22-7.31%3,637,422
Sep 11, 202523.3525.3023.3825.0525.057.28%7,892,008
Sep 10, 202522.7024.6023.1123.3523.352.86%2,853,222
Sep 9, 202521.1222.7921.6022.7022.707.48%3,685,553
Sep 8, 202520.4321.6520.4021.1221.123.38%1,373,871
Sep 7, 202520.7421.0020.3520.4320.43-1.49%260,568
Sep 3, 202520.7220.9020.2520.7420.740.10%590,424
Sep 2, 202520.9021.0020.6520.7220.72-0.86%466,090
Sep 1, 202520.8020.9020.7020.9020.900.48%948,017
Aug 31, 202521.0521.3020.6620.8020.80-1.19%314,112
Aug 28, 202520.5421.0920.4521.0521.052.48%530,657
Aug 27, 202520.4720.5920.1020.5420.540.34%242,138
Aug 26, 202520.7420.8820.0620.4720.47-1.30%744,477
Aug 25, 202520.7620.9520.7020.7420.74-0.10%804,686
Aug 24, 202521.0021.2820.7020.7620.76-1.14%326,212
Aug 21, 202521.3021.3220.8021.0021.00-1.41%285,127
Aug 20, 202521.2921.8821.3021.3021.300.05%1,339,472
Aug 19, 202520.6121.3020.6321.2921.293.30%1,064,928
Aug 18, 202520.4820.9020.2620.6120.610.63%1,533,876
Aug 17, 202519.5820.7519.6420.4820.484.60%2,144,790
Aug 14, 202519.1519.8319.1219.5819.582.25%623,677
Aug 13, 202519.1119.4919.1119.1519.150.21%183,480
Aug 12, 202519.0119.5018.9319.1119.110.53%535,964
Aug 11, 202519.0119.2018.8019.0119.01-1,585,713
Aug 10, 202519.4019.4018.9019.0119.01-2.01%397,051
Aug 7, 202519.2619.5019.1919.4019.400.73%344,429
Aug 6, 202519.4019.6019.2019.2619.26-0.72%272,107
Aug 5, 202519.5020.0019.3419.4019.40-0.51%2,009,113
Aug 4, 202518.9619.5018.9719.5019.502.85%1,462,222
Aug 3, 202518.2119.7018.1218.9618.964.12%1,083,193
Jul 31, 202518.0018.3918.0018.2118.211.17%1,072,825
Jul 30, 202517.8118.0417.4618.0018.001.07%890,672
Jul 29, 202517.2818.0016.7117.8117.813.07%1,457,525
Jul 28, 202518.0018.0017.2017.2817.28-4.00%500,674
Jul 27, 202518.8519.1517.9618.0018.00-4.51%941,439
Jul 23, 202519.4419.5918.6118.8518.85-3.03%2,224,956