EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	20.19	21.38	20.27	21.38	21.38	5.89%	3,977,299
Aug 4, 2026	20.00	20.62	19.75	20.19	20.19	0.95%	2,407,173
Aug 3, 2026	19.89	20.29	19.71	20.00	20.00	0.55%	2,243,474
Aug 2, 2026	19.51	19.89	19.44	19.89	19.89	1.95%	382,870
Jul 30, 2026	19.71	19.60	19.00	19.51	19.51	-1.01%	595,730
Jul 29, 2026	19.71	19.89	19.50	19.71	19.71	-	492,978
Jul 28, 2026	19.75	19.82	19.63	19.71	19.71	-0.20%	596,133
Jul 27, 2026	19.80	19.95	19.71	19.75	19.75	-0.25%	820,638
Jul 26, 2026	19.29	20.28	19.31	19.80	19.80	2.64%	2,341,451
Jul 22, 2026	19.22	19.30	19.01	19.29	19.29	0.36%	746,074
Jul 21, 2026	19.01	19.27	19.00	19.22	19.22	1.10%	789,967
Jul 20, 2026	19.17	19.35	18.96	19.01	19.01	-0.83%	671,427
Jul 19, 2026	19.31	19.64	19.14	19.17	19.17	-0.73%	677,161
Jul 16, 2026	19.55	19.64	19.26	19.31	19.31	-1.23%	250,455
Jul 15, 2026	19.59	19.68	19.45	19.55	19.55	-0.20%	178,802
Jul 14, 2026	19.67	19.67	19.45	19.59	19.59	-0.41%	162,698
Jul 13, 2026	19.57	19.67	19.47	19.67	19.67	0.51%	171,707
Jul 12, 2026	19.60	19.63	19.50	19.57	19.57	-0.15%	117,745
Jul 9, 2026	19.26	19.70	19.24	19.60	19.60	1.77%	384,402
Jul 8, 2026	19.51	19.60	19.21	19.26	19.26	-1.28%	255,986
Jul 7, 2026	19.58	19.65	19.42	19.51	19.51	-0.36%	340,213
Jul 6, 2026	19.45	19.60	19.45	19.58	19.58	0.67%	236,038
Jul 5, 2026	19.33	19.80	19.33	19.45	19.45	0.62%	274,320
Jul 1, 2026	19.20	20.00	19.08	19.33	19.33	0.68%	83,753
Jun 30, 2026	19.03	19.25	19.00	19.20	19.20	0.89%	101,637
Jun 29, 2026	19.30	19.32	18.47	19.03	19.03	-1.40%	307,288
Jun 28, 2026	19.38	19.50	19.00	19.30	19.30	-0.41%	387,914
Jun 25, 2026	19.21	19.90	19.10	19.38	19.38	0.88%	655,569
Jun 24, 2026	19.04	19.25	19.03	19.21	19.21	0.89%	143,970
Jun 23, 2026	19.09	19.16	19.00	19.04	19.04	-0.26%	154,951
Jun 22, 2026	19.26	19.25	19.06	19.09	19.09	-0.88%	148,972
Jun 21, 2026	19.25	19.30	19.06	19.26	19.26	0.05%	213,723
Jun 17, 2026	19.37	19.50	19.05	19.25	19.25	-0.62%	253,128
Jun 16, 2026	19.51	19.60	19.30	19.37	19.37	-0.72%	140,778
Jun 15, 2026	19.49	19.77	19.49	19.51	19.51	0.10%	145,612
Jun 14, 2026	18.90	19.50	18.90	19.49	19.49	3.12%	221,690
Jun 11, 2026	19.31	19.30	18.85	18.90	18.90	-2.12%	272,838
Jun 10, 2026	19.50	19.85	19.30	19.31	19.31	-0.97%	210,441
Jun 9, 2026	19.34	19.50	19.32	19.50	19.50	0.83%	291,791
Jun 8, 2026	19.63	19.63	19.15	19.34	19.34	-1.48%	247,425
Jun 7, 2026	19.67	19.90	19.61	19.63	19.63	-0.20%	367,411
Jun 4, 2026	19.91	19.90	19.60	19.67	19.67	-1.21%	518,887
Jun 3, 2026	20.05	20.20	19.80	19.91	19.91	-0.70%	473,125
Jun 2, 2026	20.26	23.50	16.50	20.05	20.05	-1.04%	1,313,600
Jun 1, 2026	20.10	20.39	19.83	20.26	20.26	0.80%	235,897
May 25, 2026	20.22	20.35	19.82	20.10	20.10	-0.59%	320,436
May 24, 2026	19.76	20.31	19.55	20.22	20.22	2.33%	163,533
May 21, 2026	19.54	19.97	19.57	19.76	19.76	1.13%	229,399
May 20, 2026	20.15	20.39	19.51	19.54	19.54	-3.03%	354,351
May 19, 2026	20.18	20.55	20.12	20.15	20.15	-0.15%	258,579