International Company for Agricultural Crops (EGX:IFAP)
Egypt · Delayed Price · Currency is EGP 19.80
+0.47 (2.43%)
At close: Oct 4, 2026
EGX:IFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |