EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.66	20.66	20.05	20.18	20.18	-2.32%	224,629
May 17, 2026	21.15	21.15	20.55	20.66	20.66	-2.32%	559,671
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