I Wave Beyond Your Expectations (EGX:DGTZ)
Egypt
· Delayed Price · Currency is EGP 2.860
-0.020 (-0.69%)
At close: Apr 28, 2026
EGX:DGTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 1,879,700 |
| Apr 27, 2026 | 2.89 | 2.90 | 2.87 | 2.88 | 2.88 | -0.35% | 387,914 |
| Apr 26, 2026 | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | - | 689,518 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | -1.37% | 981,703 |
| Apr 22, 2026 | 2.88 | 2.95 | 2.82 | 2.93 | 2.93 | 1.74% | 1,997,702 |
| Apr 21, 2026 | 2.77 | 2.90 | 2.71 | 2.88 | 2.88 | 3.97% | 1,914,501 |
| Apr 20, 2026 | 2.80 | 2.83 | 2.72 | 2.77 | 2.77 | -1.07% | 1,922,096 |
| Apr 19, 2026 | 2.84 | 2.85 | 2.79 | 2.80 | 2.80 | -1.41% | 1,978,988 |
| Apr 16, 2026 | 2.88 | 2.90 | 2.83 | 2.84 | 2.84 | -1.39% | 1,517,003 |
| Apr 15, 2026 | 2.97 | 3.00 | 2.83 | 2.88 | 2.88 | -3.03% | 2,410,384 |
| Apr 14, 2026 | 2.83 | 2.97 | 2.73 | 2.97 | 2.97 | 4.95% | 3,009,332 |
| Apr 9, 2026 | 2.94 | 2.97 | 2.83 | 2.83 | 2.83 | -3.74% | 1,720,901 |
| Apr 8, 2026 | 2.94 | 3.08 | 2.91 | 2.94 | 2.94 | - | 5,241,357 |
| Apr 7, 2026 | 2.80 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | 719,514 |
| Apr 6, 2026 | 2.67 | 2.80 | 2.66 | 2.80 | 2.80 | 4.87% | 2,116,431 |
| Apr 5, 2026 | 2.68 | 2.69 | 2.56 | 2.67 | 2.67 | -0.37% | 1,106,662 |
| Apr 2, 2026 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | - | 936,498 |
| Apr 1, 2026 | 2.68 | 2.76 | 2.65 | 2.68 | 2.68 | - | 635,019 |
| Mar 31, 2026 | 2.64 | 2.74 | 2.64 | 2.68 | 2.68 | 1.52% | 1,500,470 |
| Mar 30, 2026 | 2.74 | 2.76 | 2.61 | 2.64 | 2.64 | -3.65% | 1,673,427 |
| Mar 29, 2026 | 2.78 | 2.78 | 2.70 | 2.74 | 2.74 | -1.44% | 704,174 |
| Mar 26, 2026 | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | -1.07% | 1,132,812 |
| Mar 25, 2026 | 2.80 | 2.84 | 2.79 | 2.81 | 2.81 | 0.36% | 1,032,286 |
| Mar 24, 2026 | 2.78 | 2.85 | 2.79 | 2.80 | 2.80 | 0.72% | 1,552,551 |
| Mar 18, 2026 | 2.78 | 2.90 | 2.77 | 2.78 | 2.78 | - | 2,326,024 |
| Mar 17, 2026 | 2.79 | 2.84 | 2.77 | 2.78 | 2.78 | -0.36% | 2,055,760 |
| Mar 16, 2026 | 2.88 | 2.90 | 2.78 | 2.79 | 2.79 | -3.12% | 1,094,811 |
| Mar 15, 2026 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -1.03% | 754,959 |
| Mar 12, 2026 | 2.91 | 2.96 | 2.89 | 2.91 | 2.91 | - | 1,244,221 |
| Mar 11, 2026 | 2.93 | 2.99 | 2.90 | 2.91 | 2.91 | -0.68% | 815,538 |
| Mar 10, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | 1.03% | 621,371 |
| Mar 9, 2026 | 2.93 | 2.98 | 2.88 | 2.90 | 2.90 | -1.02% | 1,055,723 |
| Mar 8, 2026 | 3.07 | 3.13 | 2.92 | 2.93 | 2.93 | -4.56% | 2,887,742 |
| 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 |