International Company for Agricultural Crops (EGX:IFAP)
Egypt · Delayed Price · Currency is EGP 19.40
-0.10 (-0.51%)
At close: Aug 5, 2025
EGX:IFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 19.50 | 20.00 | 19.34 | 19.40 | 19.40 | -0.51% | 2,009,113 |
| Aug 4, 2025 | 18.96 | 19.50 | 18.97 | 19.50 | 19.50 | 2.85% | 1,462,222 |
| Aug 3, 2025 | 18.21 | 19.70 | 18.12 | 18.96 | 18.96 | 4.12% | 1,083,193 |
| Jul 31, 2025 | 18.00 | 18.39 | 18.00 | 18.21 | 18.21 | 1.17% | 1,072,825 |
| Jul 30, 2025 | 17.81 | 18.04 | 17.46 | 18.00 | 18.00 | 1.07% | 890,672 |
| Jul 29, 2025 | 17.28 | 18.00 | 16.71 | 17.81 | 17.81 | 3.07% | 1,457,525 |
| Jul 28, 2025 | 18.00 | 18.00 | 17.20 | 17.28 | 17.28 | -4.00% | 500,674 |
| Jul 27, 2025 | 18.85 | 19.15 | 17.96 | 18.00 | 18.00 | -4.51% | 941,439 |
| Jul 23, 2025 | 19.44 | 19.59 | 18.61 | 18.85 | 18.85 | -3.03% | 2,224,956 |
| Jul 22, 2025 | 20.15 | 20.47 | 19.40 | 19.44 | 19.44 | -3.52% | 939,582 |
| Jul 21, 2025 | 18.49 | 20.99 | 18.60 | 20.15 | 20.15 | -14.98% | 1,800,714 |
| Jul 20, 2025 | 23.35 | 23.74 | 22.95 | 23.70 | 18.49 | 1.50% | 1,614,278 |
| Jul 17, 2025 | 24.04 | 24.10 | 22.80 | 23.35 | 18.22 | -2.87% | 1,672,911 |
| Jul 16, 2025 | 25.52 | 25.70 | 23.86 | 24.04 | 18.76 | -5.80% | 872,728 |
| Jul 15, 2025 | 25.65 | 26.38 | 25.41 | 25.52 | 19.91 | -0.51% | 1,519,870 |
| Jul 14, 2025 | 26.11 | 26.17 | 25.10 | 25.65 | 20.02 | -1.76% | 1,322,094 |
| Jul 13, 2025 | 24.25 | 26.50 | 24.51 | 26.11 | 20.38 | 7.67% | 3,010,455 |
| Jul 10, 2025 | 23.10 | 24.40 | 23.14 | 24.25 | 18.92 | 4.98% | 2,907,937 |
| Jul 9, 2025 | 22.55 | 23.55 | 22.55 | 23.10 | 18.03 | 2.44% | 1,568,841 |
| Jul 7, 2025 | 21.15 | 22.80 | 21.16 | 22.55 | 17.60 | 6.62% | 959,979 |
| Jul 6, 2025 | 20.76 | 21.49 | 20.98 | 21.15 | 16.50 | 1.88% | 641,648 |
| Jul 2, 2025 | 20.76 | 21.00 | 20.75 | 20.76 | 16.20 | - | 1,246,002 |
| Jul 1, 2025 | 20.68 | 21.22 | 20.70 | 20.76 | 16.20 | 0.39% | 578,381 |
| Jun 30, 2025 | 20.61 | 21.44 | 20.53 | 20.68 | 16.14 | 0.34% | 441,199 |
| Jun 29, 2025 | 21.15 | 21.50 | 20.50 | 20.61 | 16.08 | -2.55% | 990,547 |
| Jun 25, 2025 | 21.13 | 21.80 | 19.11 | 21.15 | 16.50 | 0.09% | 902,622 |
| Jun 24, 2025 | 20.97 | 22.00 | 20.95 | 21.13 | 16.49 | 0.76% | 1,403,087 |
| Jun 23, 2025 | 20.59 | 21.18 | 20.58 | 20.97 | 16.36 | 1.85% | 1,752,154 |
| Jun 22, 2025 | 19.08 | 20.76 | 18.57 | 20.59 | 16.07 | 7.91% | 1,290,886 |
| Jun 19, 2025 | 19.64 | 19.80 | 18.73 | 19.08 | 14.89 | -2.85% | 695,400 |
| Jun 18, 2025 | 19.06 | 20.45 | 18.53 | 19.64 | 15.33 | 3.04% | 896,422 |
| Jun 17, 2025 | 20.06 | 21.80 | 19.04 | 19.06 | 14.87 | -4.99% | 2,552,659 |
| Jun 16, 2025 | 18.18 | 20.19 | 18.01 | 20.06 | 15.65 | 10.34% | 694,248 |
| Jun 15, 2025 | 18.70 | 18.25 | 17.01 | 18.18 | 14.19 | -2.78% | 546,607 |
| Jun 12, 2025 | 18.89 | 19.25 | 18.04 | 18.70 | 14.59 | -1.01% | 1,457,868 |
| Jun 11, 2025 | 19.00 | 19.20 | 18.75 | 18.89 | 14.74 | -0.58% | 212,120 |
| Jun 10, 2025 | 18.74 | 19.18 | 18.70 | 19.00 | 14.83 | 1.39% | 214,247 |
| Jun 4, 2025 | 19.00 | 19.19 | 18.45 | 18.74 | 14.62 | -1.37% | 631,143 |
| Jun 3, 2025 | 20.00 | 19.99 | 18.95 | 19.00 | 14.83 | -5.00% | 979,735 |
| Jun 2, 2025 | 19.98 | 20.50 | 18.93 | 20.00 | 15.61 | 0.10% | 1,501,921 |
| Jun 1, 2025 | 18.60 | 20.00 | 18.60 | 19.98 | 15.59 | 7.42% | 2,747,866 |
| May 29, 2025 | 17.09 | 18.60 | 16.81 | 18.60 | 14.51 | 8.84% | 2,241,345 |
| May 28, 2025 | 16.20 | 17.37 | 16.25 | 17.09 | 13.34 | 5.49% | 835,805 |
| May 27, 2025 | 15.69 | 16.20 | 15.70 | 16.20 | 12.64 | 3.25% | 1,264,200 |
| May 26, 2025 | 15.12 | 15.85 | 15.00 | 15.69 | 12.24 | 3.77% | 741,442 |
| May 25, 2025 | 15.10 | 15.30 | 14.85 | 15.12 | 11.80 | 0.13% | 756,835 |
| May 22, 2025 | 15.30 | 15.60 | 15.07 | 15.10 | 11.78 | -1.31% | 983,296 |
| May 21, 2025 | 14.72 | 15.33 | 14.71 | 15.30 | 11.94 | 3.94% | 773,192 |
| May 20, 2025 | 14.77 | 15.00 | 14.70 | 14.72 | 11.49 | -0.34% | 560,172 |
| May 19, 2025 | 15.00 | 15.00 | 14.72 | 14.77 | 11.53 | -1.53% | 74,735 |