EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.19	18.31	17.91	17.95	17.95	-1.32%	263,644
Oct 21, 2026	18.23	18.40	18.03	18.19	18.19	-0.22%	74,750
Oct 20, 2026	17.92	18.33	17.93	18.23	18.23	1.73%	159,792
Oct 19, 2026	18.06	18.28	17.50	17.92	17.92	-0.78%	426,936
Oct 18, 2026	18.45	18.51	18.02	18.06	18.06	-2.11%	274,246
Oct 15, 2026	18.27	18.50	17.94	18.45	18.45	0.99%	411,333
Oct 14, 2026	18.26	18.48	18.11	18.27	18.27	0.05%	112,987
Oct 13, 2026	18.51	18.51	17.60	18.26	18.26	-1.35%	549,189
Oct 12, 2026	19.08	19.31	18.50	18.51	18.51	-2.99%	409,549
Oct 11, 2026	19.40	19.39	19.00	19.08	19.08	-1.65%	307,325
Oct 7, 2026	19.49	19.62	19.30	19.40	19.40	-0.46%	339,300
Oct 6, 2026	19.67	19.75	19.42	19.49	19.49	-0.92%	228,763
Oct 5, 2026	19.80	19.97	19.45	19.67	19.67	-0.66%	112,769
Oct 4, 2026	19.33	19.95	19.35	19.80	19.80	2.43%	182,819
Oct 1, 2026	19.43	19.57	19.21	19.33	19.33	-0.51%	123,561
Sep 30, 2026	19.09	19.50	18.80	19.43	19.43	1.78%	337,113
Sep 29, 2026	19.31	19.48	19.01	19.09	19.09	-1.14%	269,151
Sep 28, 2026	19.90	19.90	17.17	19.31	19.31	-2.96%	492,484
Sep 27, 2026	20.06	20.40	19.90	19.90	19.90	-0.80%	330,582
Sep 24, 2026	20.08	20.20	19.80	20.06	20.06	-0.10%	386,986
Sep 23, 2026	20.59	20.60	20.00	20.08	20.08	-2.48%	401,013
Sep 22, 2026	20.02	20.65	20.20	20.59	20.59	2.85%	287,221
Sep 21, 2026	20.56	20.69	19.05	20.02	20.02	-2.63%	778,564
Sep 20, 2026	20.88	21.00	20.41	20.56	20.56	-1.53%	500,679
Sep 17, 2026	20.31	21.15	20.27	20.88	20.88	2.81%	672,668
Sep 16, 2026	20.38	20.49	20.20	20.31	20.31	-0.34%	382,022
Sep 15, 2026	20.36	20.50	20.05	20.38	20.38	0.10%	573,094
Sep 14, 2026	20.70	20.81	20.35	20.36	20.36	-1.64%	664,989
Sep 13, 2026	20.90	20.99	20.50	20.70	20.70	-0.96%	351,735
Sep 10, 2026	21.13	21.15	20.52	20.90	20.90	-1.09%	657,962
Sep 9, 2026	21.64	21.90	20.94	21.13	21.13	-2.36%	837,681
Sep 8, 2026	21.63	22.13	21.30	21.64	21.64	0.05%	987,060
Sep 7, 2026	21.20	23.20	21.25	21.63	21.63	2.03%	4,851,179
Sep 6, 2026	21.25	21.46	21.00	21.20	21.20	-0.24%	580,824
Sep 3, 2026	21.00	21.44	21.06	21.25	21.25	1.19%	508,489
Sep 2, 2026	20.77	21.50	20.77	21.00	21.00	1.11%	1,314,473
Sep 1, 2026	20.53	20.90	20.49	20.77	20.77	1.17%	1,496,112
Aug 31, 2026	20.74	21.00	20.50	20.53	20.53	-1.01%	1,242,358
Aug 30, 2026	20.87	21.25	20.50	20.74	20.74	-0.62%	2,324,561
Aug 26, 2026	20.91	21.49	20.83	20.87	20.87	-0.19%	626,029
Aug 25, 2026	20.52	21.06	20.21	20.91	20.91	1.90%	1,260,621
Aug 24, 2026	20.76	21.70	20.52	20.52	20.52	-1.16%	1,245,721
Aug 23, 2026	20.55	20.95	20.47	20.76	20.76	1.02%	572,899
Aug 20, 2026	20.74	20.95	20.20	20.55	20.55	-0.92%	497,320
Aug 19, 2026	21.00	21.48	20.70	20.74	20.74	-1.24%	5,556,774
Aug 18, 2026	20.95	21.20	20.60	21.00	21.00	0.24%	739,957
Aug 17, 2026	21.50	21.50	20.51	20.95	20.95	-2.56%	1,173,895
Aug 16, 2026	21.86	21.92	21.27	21.50	21.50	-1.65%	649,660
Aug 13, 2026	22.10	22.24	21.48	21.86	21.86	-1.09%	799,060
Aug 12, 2026	21.99	22.70	21.50	22.10	22.10	0.50%	1,665,958