Tawasoa For Factoring (EGX:TWSA)
Egypt · Delayed Price · Currency is EGP 6.10
-0.23 (-3.63%)
At close: Oct 22, 2026
Tawasoa For Factoring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.33 | 6.35 | 6.00 | 6.10 | 6.10 | -3.63% | 1,658,288 |
| Oct 21, 2026 | 6.48 | 6.69 | 6.26 | 6.33 | 6.33 | -2.31% | 2,445,603 |
| Oct 20, 2026 | 6.93 | 6.99 | 6.40 | 6.48 | 6.48 | -6.49% | 1,971,784 |
| Oct 19, 2026 | 6.52 | 7.05 | 5.70 | 6.93 | 6.93 | 6.29% | 6,906,716 |
| Oct 18, 2026 | 7.07 | 7.10 | 6.48 | 6.52 | 6.52 | -7.78% | 2,841,664 |
| Oct 15, 2026 | 7.22 | 7.28 | 6.96 | 7.07 | 7.07 | -2.08% | 2,116,445 |
| Oct 14, 2026 | 6.90 | 7.70 | 6.95 | 7.22 | 7.22 | 4.64% | 7,094,983 |
| Oct 13, 2026 | 7.71 | 7.89 | 6.55 | 6.90 | 6.90 | -10.51% | 6,911,631 |
| Oct 12, 2026 | 8.11 | 8.39 | 7.52 | 7.71 | 7.71 | -4.93% | 9,658,578 |
| Oct 11, 2026 | 8.62 | 10.14 | 7.77 | 8.11 | 8.11 | -5.92% | 34,476,799 |
| Oct 7, 2026 | 7.19 | 8.62 | 7.08 | 8.62 | 8.62 | 19.89% | 14,617,875 |
| Oct 6, 2026 | 7.24 | 7.34 | 7.05 | 7.19 | 7.19 | -0.69% | 275,423 |
| Oct 5, 2026 | 7.40 | 7.48 | 7.22 | 7.24 | 7.24 | -2.16% | 385,053 |
| Oct 4, 2026 | 7.50 | 7.54 | 7.30 | 7.40 | 7.40 | -1.33% | 268,698 |
| Oct 1, 2026 | 7.29 | 7.50 | 7.06 | 7.50 | 7.50 | 2.88% | 908,116 |
| Sep 30, 2026 | 6.61 | 7.30 | 6.30 | 7.29 | 7.29 | 10.29% | 1,130,108 |
| Sep 29, 2026 | 6.72 | 6.83 | 6.54 | 6.61 | 6.61 | -1.64% | 236,560 |
| Sep 28, 2026 | 6.84 | 6.94 | 6.62 | 6.72 | 6.72 | -1.75% | 196,056 |
| Sep 27, 2026 | 7.19 | 7.35 | 6.74 | 6.84 | 6.84 | -4.87% | 571,637 |
| Sep 24, 2026 | 7.03 | 7.40 | 7.06 | 7.19 | 7.19 | 2.28% | 547,291 |
| Sep 23, 2026 | 7.28 | 7.30 | 7.00 | 7.03 | 7.03 | -3.43% | 483,158 |
| Sep 22, 2026 | 7.17 | 7.50 | 7.20 | 7.28 | 7.28 | 1.53% | 616,748 |
| Sep 21, 2026 | 7.41 | 7.52 | 7.01 | 7.17 | 7.17 | -3.24% | 491,274 |
| Sep 20, 2026 | 7.40 | 7.90 | 7.35 | 7.41 | 7.41 | 0.14% | 2,019,272 |
| Sep 17, 2026 | 7.50 | 7.53 | 7.35 | 7.40 | 7.40 | -1.33% | 262,121 |
| Sep 16, 2026 | 7.59 | 7.80 | 7.33 | 7.50 | 7.50 | -1.19% | 1,503,917 |
| Sep 15, 2026 | 7.70 | 7.97 | 7.41 | 7.59 | 7.59 | -1.43% | 1,663,308 |
| Sep 14, 2026 | 7.52 | 7.81 | 7.30 | 7.70 | 7.70 | 2.39% | 2,157,042 |
| Sep 13, 2026 | 7.51 | 7.89 | 7.25 | 7.52 | 7.52 | 0.13% | 4,290,488 |
| Sep 10, 2026 | 7.02 | 8.10 | 6.80 | 7.51 | 7.51 | 6.98% | 5,314,293 |
| Sep 9, 2026 | 7.27 | 7.23 | 7.00 | 7.02 | 7.02 | -3.44% | 383,227 |
| Sep 8, 2026 | 7.20 | 7.37 | 6.97 | 7.27 | 7.27 | 0.97% | 451,832 |
| Sep 7, 2026 | 7.34 | 7.34 | 7.10 | 7.20 | 7.20 | -1.91% | 723,979 |
| Sep 6, 2026 | 7.50 | 7.60 | 7.24 | 7.34 | 7.34 | -2.13% | 1,281,877 |
| Sep 3, 2026 | 7.60 | 7.84 | 7.40 | 7.50 | 7.50 | -1.32% | 428,038 |
| Sep 2, 2026 | 7.81 | 7.90 | 7.55 | 7.60 | 7.60 | -6.17% | 509,187 |