EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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