EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.15	21.25	20.95	21.15	21.15	-	1,010,580
May 13, 2026	21.34	21.55	20.90	21.15	21.15	-0.89%	680,839
May 12, 2026	21.42	21.69	21.01	21.34	21.34	-0.37%	677,048
May 11, 2026	21.71	21.80	21.15	21.42	21.42	-1.34%	1,051,464
May 10, 2026	21.60	22.00	21.60	21.71	21.71	0.51%	666,999
May 6, 2026	21.56	22.20	21.49	21.60	21.60	0.19%	2,612,279
May 5, 2026	20.90	21.89	20.45	21.56	21.56	3.16%	3,263,893
May 4, 2026	20.90	20.98	20.30	20.90	20.90	-	1,082,466
May 3, 2026	20.35	21.09	20.48	20.90	20.90	2.70%	3,091,655
Apr 30, 2026	20.02	20.79	20.00	20.35	20.35	1.65%	3,076,614
Apr 29, 2026	19.92	20.18	19.85	20.02	20.02	0.50%	891,283
Apr 28, 2026	20.12	20.33	19.77	19.92	19.92	-0.99%	1,687,355
Apr 27, 2026	19.60	20.15	19.62	20.12	20.12	2.65%	1,141,452
Apr 26, 2026	19.19	19.65	19.20	19.60	19.60	2.14%	432,408
Apr 23, 2026	19.10	19.28	19.12	19.19	19.19	0.47%	254,746
Apr 22, 2026	19.09	19.32	19.08	19.10	19.10	0.05%	352,863
Apr 21, 2026	19.13	19.29	19.02	19.09	19.09	-0.21%	176,593
Apr 20, 2026	19.35	19.43	19.10	19.13	19.13	-1.14%	177,343
Apr 19, 2026	19.37	19.50	19.34	19.35	19.35	-0.10%	352,647
Apr 16, 2026	19.50	19.58	19.33	19.37	19.37	-0.67%	330,536
Apr 15, 2026	19.28	19.79	19.38	19.50	19.50	1.14%	1,133,570
Apr 14, 2026	19.29	19.50	19.07	19.28	19.28	-0.05%	153,169
Apr 9, 2026	19.46	19.64	19.19	19.29	19.29	-0.87%	341,196
Apr 8, 2026	19.19	19.50	19.21	19.46	19.46	1.41%	391,712
Apr 7, 2026	19.09	19.38	19.07	19.19	19.19	0.52%	224,130
Apr 6, 2026	19.11	19.43	19.03	19.09	19.09	-0.10%	380,987
Apr 5, 2026	19.12	19.25	18.82	19.11	19.11	-0.05%	285,194
Apr 2, 2026	19.17	19.38	19.06	19.12	19.12	-0.26%	119,503
Apr 1, 2026	19.06	19.50	19.05	19.17	19.17	0.58%	134,029
Mar 31, 2026	19.14	19.40	18.76	19.06	19.06	-0.42%	89,611
Mar 30, 2026	19.50	19.60	18.71	19.14	19.14	-1.85%	336,177
Mar 29, 2026	19.50	19.90	19.50	19.50	19.50	-	662,040
Mar 26, 2026	19.49	19.98	19.40	19.50	19.50	0.05%	369,185
Mar 25, 2026	19.90	20.00	19.46	19.49	19.49	-2.06%	554,802
Mar 24, 2026	19.77	20.45	19.62	19.90	19.90	0.66%	900,916
Mar 18, 2026	19.79	20.20	19.42	19.77	19.77	-0.10%	1,232,777
Mar 17, 2026	18.37	19.94	18.22	19.79	19.79	7.73%	1,167,610
Mar 16, 2026	18.69	18.87	18.20	18.37	18.37	-1.71%	60,513
Mar 15, 2026	18.87	18.95	18.50	18.69	18.69	-0.95%	60,186
Mar 12, 2026	18.91	19.06	18.80	18.87	18.87	-0.21%	168,618
Mar 11, 2026	18.80	19.00	18.82	18.91	18.91	0.59%	84,219
Mar 10, 2026	18.94	19.05	18.70	18.80	18.80	-0.74%	72,373
Mar 9, 2026	19.22	19.70	18.82	18.94	18.94	-1.46%	453,805
Mar 8, 2026	18.30	19.55	18.39	19.22	19.22	5.03%	374,904
Mar 5, 2026	18.19	18.48	18.10	18.30	18.30	0.60%	44,290
Mar 4, 2026	18.40	18.80	17.51	18.19	18.19	-1.14%	263,891
Mar 3, 2026	18.08	18.44	17.81	18.40	18.40	1.77%	227,314
Mar 2, 2026	17.90	18.50	17.90	18.08	18.08	1.01%	130,696
Mar 1, 2026	18.00	18.07	16.80	17.90	17.90	-0.56%	305,791
Feb 26, 2026	18.23	18.34	17.82	18.00	18.00	-1.26%	77,804