I Wave Beyond Your Expectations (EGX:DGTZ)
Egypt
· Delayed Price · Currency is EGP 3.070
+0.010 (0.33%)
At close: Mar 5, 2026
EGX:DGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.06 | 3.10 | 3.00 | 3.07 | 3.07 | 0.33% | 453,503 |
| Mar 4, 2026 | 3.08 | 3.17 | 3.00 | 3.06 | 3.06 | -0.65% | 833,583 |
| Mar 3, 2026 | 3.18 | 3.29 | 3.06 | 3.08 | 3.08 | -3.14% | 601,504 |
| Mar 2, 2026 | 3.03 | 3.18 | 3.03 | 3.18 | 3.18 | 4.95% | 1,075,173 |
| Mar 1, 2026 | 3.17 | 3.12 | 3.02 | 3.03 | 3.03 | -4.42% | 609,385 |
| Feb 26, 2026 | 3.28 | 3.29 | 3.15 | 3.17 | 3.17 | -3.35% | 818,944 |
| Feb 25, 2026 | 3.38 | 3.38 | 3.24 | 3.28 | 3.28 | -2.96% | 366,967 |
| Feb 24, 2026 | 3.55 | 3.65 | 3.38 | 3.38 | 3.38 | -4.79% | 1,224,770 |
| Feb 23, 2026 | 3.53 | 3.68 | 3.44 | 3.55 | 3.55 | 0.57% | 968,652 |
| Feb 22, 2026 | 3.71 | 3.78 | 3.53 | 3.53 | 3.53 | -4.85% | 926,952 |
| Feb 19, 2026 | 3.85 | 3.89 | 3.66 | 3.71 | 3.71 | -3.64% | 1,044,024 |
| Feb 18, 2026 | 3.84 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 1,434,820 |
| Feb 17, 2026 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -1.03% | 1,136,985 |
| Feb 16, 2026 | 3.89 | 3.94 | 3.86 | 3.88 | 3.88 | -0.26% | 680,564 |
| Feb 15, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | - | 859,121 |
| Feb 12, 2026 | 3.85 | 3.93 | 3.89 | 3.89 | 3.89 | 1.04% | 535,422 |
| Feb 11, 2026 | 3.92 | 3.96 | 3.84 | 3.85 | 3.85 | -1.79% | 1,086,180 |
| Feb 10, 2026 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -0.76% | 435,832 |
| Feb 9, 2026 | 3.98 | 4.02 | 3.90 | 3.95 | 3.95 | -0.75% | 521,292 |
| Feb 8, 2026 | 3.99 | 4.02 | 3.92 | 3.98 | 3.98 | -0.25% | 559,469 |
| Feb 5, 2026 | 3.96 | 4.00 | 3.87 | 3.99 | 3.99 | 0.76% | 1,335,565 |
| Feb 4, 2026 | 3.93 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 638,000 |
| Feb 3, 2026 | 3.85 | 4.00 | 3.82 | 3.93 | 3.93 | 2.08% | 1,152,729 |
| Feb 2, 2026 | 3.98 | 4.06 | 3.81 | 3.85 | 3.85 | -3.27% | 1,131,543 |
| Feb 1, 2026 | 4.03 | 4.07 | 3.83 | 3.98 | 3.98 | -1.24% | 799,677 |
| Jan 28, 2026 | 4.02 | 4.15 | 3.90 | 4.03 | 4.03 | 0.25% | 496,749 |
| Jan 27, 2026 | 4.18 | 4.29 | 3.99 | 4.02 | 4.02 | -3.83% | 906,948 |
| Jan 26, 2026 | 4.39 | 4.33 | 4.18 | 4.18 | 4.18 | -4.78% | 1,447,229 |
| Jan 25, 2026 | 4.62 | 4.65 | 4.39 | 4.39 | 4.39 | -4.98% | 1,191,180 |
| Jan 22, 2026 | 4.58 | 4.75 | 4.57 | 4.62 | 4.62 | 0.87% | 558,715 |
| Jan 21, 2026 | 4.37 | 4.58 | 4.30 | 4.58 | 4.58 | 4.81% | 997,655 |
| Jan 20, 2026 | 4.17 | 4.37 | 4.37 | 4.37 | 4.37 | 4.80% | 166,492 |
| Jan 19, 2026 | 3.98 | 4.17 | 4.00 | 4.17 | 4.17 | 4.77% | 511,910 |
| Jan 18, 2026 | 4.02 | 4.09 | 3.82 | 3.98 | 3.98 | -1.00% | 478,627 |
| Jan 15, 2026 | 4.18 | 4.14 | 3.98 | 4.02 | 4.02 | -3.83% | 413,005 |
| Jan 14, 2026 | 4.38 | 4.40 | 4.17 | 4.18 | 4.18 | -4.57% | 505,514 |
| Jan 13, 2026 | 4.50 | 4.51 | 4.28 | 4.38 | 4.38 | -2.67% | 785,100 |
| Jan 12, 2026 | 4.54 | 4.59 | 4.48 | 4.50 | 4.50 | -0.88% | 695,133 |
| Jan 11, 2026 | 4.64 | 4.64 | 4.52 | 4.54 | 4.54 | -2.16% | 434,349 |
| Jan 8, 2026 | 4.57 | 4.67 | 4.50 | 4.64 | 4.64 | 1.53% | 652,224 |
| Jan 6, 2026 | 4.57 | 4.61 | 4.50 | 4.57 | 4.57 | - | 538,887 |
| Jan 5, 2026 | 4.61 | 4.74 | 4.50 | 4.57 | 4.57 | -0.87% | 788,103 |
| Jan 4, 2026 | 4.82 | 4.78 | 4.58 | 4.61 | 4.61 | -4.36% | 1,912,568 |
| Dec 31, 2025 | 5.07 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 530,159 |
| Dec 30, 2025 | 5.40 | 5.44 | 5.01 | 5.07 | 5.07 | -6.11% | 1,556,132 |
| Dec 29, 2025 | 5.59 | 5.57 | 5.38 | 5.40 | 5.40 | -3.40% | 807,272 |
| Dec 28, 2025 | 5.78 | 5.78 | 5.50 | 5.59 | 5.59 | -3.29% | 972,454 |
| Dec 25, 2025 | 5.53 | 6.45 | 5.53 | 5.78 | 5.78 | 4.52% | 1,916,034 |
| Dec 24, 2025 | 6.08 | 5.90 | 5.35 | 5.53 | 5.53 | -9.05% | 2,069,038 |
| Dec 23, 2025 | 5.34 | 6.27 | 5.39 | 6.08 | 6.08 | 13.86% | 2,598,385 |
| Dec 22, 2025 | 4.45 | 5.34 | 4.47 | 5.34 | 5.34 | 20.00% | 2,878,298 |
| Dec 21, 2025 | 4.56 | 4.60 | 4.42 | 4.45 | 4.45 | -2.41% | 975,565 |
| Dec 18, 2025 | 4.55 | 4.60 | 4.51 | 4.56 | 4.56 | 0.22% | 622,567 |
| Dec 17, 2025 | 4.52 | 4.62 | 4.50 | 4.55 | 4.55 | 0.66% | 693,332 |
| Dec 16, 2025 | 4.61 | 4.67 | 4.50 | 4.52 | 4.52 | -1.95% | 787,605 |
| Dec 15, 2025 | 4.70 | 4.68 | 4.50 | 4.61 | 4.61 | -1.91% | 727,100 |
| Dec 14, 2025 | 4.84 | 4.83 | 4.68 | 4.70 | 4.70 | -2.89% | 1,162,377 |
| Dec 11, 2025 | 4.93 | 4.95 | 4.81 | 4.84 | 4.84 | -1.83% | 1,129,739 |
| Dec 10, 2025 | 5.01 | 5.14 | 4.80 | 4.93 | 4.93 | -1.60% | 1,424,020 |
| Dec 9, 2025 | 5.17 | 5.14 | 4.92 | 5.01 | 5.01 | -3.09% | 665,128 |
| Dec 8, 2025 | 5.28 | 5.26 | 5.04 | 5.17 | 5.17 | -2.08% | 698,103 |
| Dec 7, 2025 | 5.20 | 5.30 | 4.99 | 5.28 | 5.28 | 1.54% | 1,519,322 |
| Dec 4, 2025 | 5.24 | 5.40 | 5.10 | 5.20 | 5.20 | -0.76% | 824,215 |
| Dec 3, 2025 | 4.93 | 5.83 | 4.99 | 5.24 | 5.24 | 6.29% | 5,161,787 |
| Dec 2, 2025 | 5.08 | 5.39 | 4.53 | 4.93 | 4.93 | -2.95% | 7,605,038 |
| Dec 1, 2025 | 6.35 | 5.49 | 5.08 | 5.08 | 5.08 | -20.00% | 3,482,899 |
| Nov 30, 2025 | 7.93 | 8.04 | 6.35 | 6.35 | 6.35 | -19.92% | 4,207,738 |
| Nov 27, 2025 | 7.88 | 8.04 | 7.70 | 7.93 | 7.93 | 0.63% | 2,628,263 |
| Nov 26, 2025 | 8.22 | 8.58 | 7.60 | 7.88 | 7.88 | -4.14% | 1,011,741 |
| Nov 25, 2025 | 8.95 | 8.89 | 8.16 | 8.22 | 8.22 | -8.16% | 876,478 |
| Nov 24, 2025 | 8.79 | 8.97 | 8.53 | 8.95 | 8.95 | 1.82% | 1,191,911 |
| Nov 23, 2025 | 8.48 | 8.79 | 8.17 | 8.79 | 8.79 | 3.66% | 1,291,595 |
| Nov 20, 2025 | 7.97 | 8.48 | 7.87 | 8.48 | 8.48 | 6.40% | 2,483,764 |
| Nov 19, 2025 | 7.89 | 8.07 | 7.87 | 7.97 | 7.97 | 1.01% | 297,060 |
| Nov 18, 2025 | 8.00 | 8.12 | 7.86 | 7.89 | 7.89 | -1.38% | 292,259 |
| Nov 17, 2025 | 7.99 | 8.28 | 7.93 | 8.00 | 8.00 | 0.13% | 783,883 |
| Nov 16, 2025 | 8.20 | 8.19 | 7.97 | 7.99 | 7.99 | -2.56% | 481,165 |
| Nov 13, 2025 | 7.85 | 8.20 | 7.80 | 8.20 | 8.20 | 4.46% | 1,468,968 |
| Nov 12, 2025 | 8.12 | 8.17 | 7.80 | 7.85 | 7.85 | -3.33% | 444,035 |
| Nov 11, 2025 | 8.10 | 8.18 | 7.92 | 8.12 | 8.12 | 0.25% | 1,257,087 |
| Nov 10, 2025 | 8.39 | 8.49 | 8.07 | 8.10 | 8.10 | -3.46% | 977,288 |
| Nov 9, 2025 | 8.52 | 8.73 | 7.65 | 8.39 | 8.39 | -1.53% | 1,619,368 |
| Nov 6, 2025 | 7.95 | 8.79 | 7.82 | 8.52 | 8.52 | 7.17% | 4,799,729 |
| Nov 5, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 2,077,604 |
| Nov 4, 2025 | 7.69 | 7.91 | 7.65 | 7.90 | 7.90 | 2.73% | 936,134 |
| Nov 3, 2025 | 7.77 | 7.79 | 7.64 | 7.69 | 7.69 | -1.03% | 320,379 |
| Nov 2, 2025 | 7.87 | 7.85 | 7.71 | 7.77 | 7.77 | -1.27% | 489,390 |
| Oct 30, 2025 | 7.88 | 7.88 | 7.66 | 7.87 | 7.87 | -0.13% | 852,638 |
| Oct 29, 2025 | 7.89 | 7.88 | 7.52 | 7.88 | 7.88 | -0.13% | 1,002,912 |
| Oct 28, 2025 | 7.96 | 7.91 | 7.62 | 7.89 | 7.89 | -0.88% | 1,186,472 |
| Oct 27, 2025 | 7.76 | 7.97 | 7.55 | 7.96 | 7.96 | 2.58% | 946,499 |
| Oct 26, 2025 | 8.06 | 8.29 | 7.70 | 7.76 | 7.76 | -3.72% | 2,347,448 |
| Oct 23, 2025 | 8.32 | 8.34 | 8.01 | 8.06 | 8.06 | -3.12% | 661,943 |
| Oct 22, 2025 | 8.32 | 8.57 | 8.07 | 8.32 | 8.32 | - | 700,072 |
| Oct 21, 2025 | 8.09 | 8.38 | 7.94 | 8.32 | 8.32 | 2.84% | 689,697 |
| Oct 20, 2025 | 8.03 | 8.10 | 7.85 | 8.09 | 8.09 | 0.75% | 1,135,514 |
| Oct 19, 2025 | 8.11 | 8.12 | 7.90 | 8.03 | 8.03 | -0.99% | 355,651 |
| Oct 16, 2025 | 8.03 | 8.18 | 7.91 | 8.11 | 8.11 | 1.00% | 977,154 |
| Oct 15, 2025 | 7.94 | 8.20 | 7.80 | 8.03 | 8.03 | 1.13% | 866,620 |
| Oct 14, 2025 | 7.85 | 8.00 | 7.57 | 7.94 | 7.94 | 1.15% | 900,741 |