EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	21.80	21.99	21.35	21.99	21.99	0.87%	1,312,628
Aug 10, 2026	21.00	22.00	21.01	21.80	21.80	3.81%	1,761,739
Aug 9, 2026	21.00	21.15	20.61	21.00	21.00	-	781,602
Aug 6, 2026	21.38	21.49	20.85	21.00	21.00	-1.78%	1,303,344
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