International Company for Agricultural Crops (EGX:IFAP)
Egypt
· Delayed Price · Currency is EGP 18.30
+0.11 (0.60%)
At close: Mar 5, 2026
EGX:IFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.19 | 18.48 | 18.10 | 18.30 | 18.30 | 0.60% | 44,290 |
| Mar 4, 2026 | 18.40 | 18.80 | 17.51 | 18.19 | 18.19 | -1.14% | 263,891 |
| Mar 3, 2026 | 18.08 | 18.44 | 17.81 | 18.40 | 18.40 | 1.77% | 227,314 |
| Mar 2, 2026 | 17.90 | 18.50 | 17.90 | 18.08 | 18.08 | 1.01% | 130,696 |
| Mar 1, 2026 | 18.00 | 18.07 | 16.80 | 17.90 | 17.90 | -0.56% | 305,791 |
| Feb 26, 2026 | 18.23 | 18.34 | 17.82 | 18.00 | 18.00 | -1.26% | 77,804 |
| Feb 25, 2026 | 18.50 | 18.53 | 17.41 | 18.23 | 18.23 | -1.46% | 274,652 |
| Feb 24, 2026 | 18.71 | 18.87 | 18.40 | 18.50 | 18.50 | -1.12% | 214,013 |
| Feb 23, 2026 | 18.58 | 19.00 | 18.58 | 18.71 | 18.71 | 0.70% | 195,544 |
| Feb 22, 2026 | 18.90 | 19.00 | 18.12 | 18.58 | 18.58 | -1.69% | 157,253 |
| Feb 19, 2026 | 19.39 | 19.38 | 18.80 | 18.90 | 18.90 | -2.53% | 250,572 |
| Feb 18, 2026 | 19.56 | 19.68 | 19.31 | 19.39 | 19.39 | -0.87% | 583,623 |
| Feb 17, 2026 | 19.46 | 19.80 | 19.40 | 19.56 | 19.56 | 0.51% | 389,235 |
| Feb 16, 2026 | 19.70 | 19.81 | 19.25 | 19.46 | 19.46 | -1.22% | 405,740 |
| Feb 15, 2026 | 19.58 | 19.70 | 19.33 | 19.70 | 19.70 | 0.61% | 707,298 |
| Feb 12, 2026 | 19.80 | 19.99 | 19.35 | 19.58 | 19.58 | -1.11% | 333,865 |
| Feb 11, 2026 | 19.31 | 20.55 | 19.50 | 19.80 | 19.80 | 2.54% | 1,933,506 |
| Feb 10, 2026 | 18.99 | 19.33 | 18.95 | 19.31 | 19.31 | 1.69% | 335,411 |
| Feb 9, 2026 | 19.15 | 19.24 | 18.97 | 18.99 | 18.99 | -0.84% | 168,639 |
| Feb 8, 2026 | 19.24 | 19.29 | 19.10 | 19.15 | 19.15 | -0.47% | 193,522 |
| Feb 5, 2026 | 19.25 | 19.30 | 18.80 | 19.24 | 19.24 | -0.05% | 269,948 |
| Feb 4, 2026 | 19.13 | 19.30 | 19.15 | 19.25 | 19.25 | 0.63% | 570,680 |
| Feb 3, 2026 | 19.20 | 19.20 | 18.90 | 19.13 | 19.13 | -0.36% | 712,485 |
| Feb 2, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | - | 405,646 |
| Feb 1, 2026 | 18.30 | 19.30 | 17.27 | 19.20 | 19.20 | 4.92% | 570,103 |
| Jan 28, 2026 | 18.39 | 18.49 | 18.20 | 18.30 | 18.30 | -0.49% | 386,267 |
| Jan 27, 2026 | 18.52 | 18.58 | 18.30 | 18.39 | 18.39 | -0.70% | 130,901 |
| Jan 26, 2026 | 18.49 | 18.60 | 18.30 | 18.52 | 18.52 | 0.16% | 128,641 |
| Jan 25, 2026 | 18.66 | 18.75 | 18.25 | 18.49 | 18.49 | -0.91% | 157,026 |
| Jan 22, 2026 | 18.61 | 18.70 | 18.50 | 18.66 | 18.66 | 0.27% | 197,301 |
| Jan 21, 2026 | 18.37 | 18.69 | 18.21 | 18.61 | 18.61 | 1.31% | 248,170 |
| Jan 20, 2026 | 18.43 | 18.50 | 18.26 | 18.37 | 18.37 | -0.33% | 235,006 |
| Jan 19, 2026 | 18.24 | 18.48 | 18.18 | 18.43 | 18.43 | 1.04% | 98,295 |
| Jan 18, 2026 | 18.17 | 18.48 | 18.01 | 18.24 | 18.24 | 0.39% | 77,611 |
| Jan 15, 2026 | 18.32 | 18.43 | 18.05 | 18.17 | 18.17 | -0.82% | 202,648 |
| Jan 14, 2026 | 18.85 | 19.00 | 18.25 | 18.32 | 18.32 | -2.81% | 182,766 |
| Jan 13, 2026 | 18.74 | 19.12 | 18.51 | 18.85 | 18.85 | 0.59% | 383,853 |
| Jan 12, 2026 | 18.82 | 19.06 | 18.50 | 18.74 | 18.74 | -0.43% | 390,632 |
| Jan 11, 2026 | 19.06 | 19.12 | 18.77 | 18.82 | 18.82 | -1.26% | 192,960 |
| Jan 8, 2026 | 19.06 | 19.14 | 19.00 | 19.06 | 19.06 | - | 268,340 |
| Jan 6, 2026 | 19.00 | 19.17 | 18.90 | 19.06 | 19.06 | 0.32% | 485,914 |
| Jan 5, 2026 | 18.86 | 19.22 | 18.31 | 19.00 | 19.00 | 0.74% | 476,006 |
| Jan 4, 2026 | 18.85 | 19.03 | 18.75 | 18.86 | 18.86 | 0.05% | 388,635 |
| Dec 31, 2025 | 18.61 | 18.85 | 18.32 | 18.85 | 18.85 | 1.29% | 629,371 |
| Dec 30, 2025 | 18.16 | 18.70 | 18.05 | 18.61 | 18.61 | 2.48% | 536,103 |
| Dec 29, 2025 | 18.16 | 18.20 | 18.05 | 18.16 | 18.16 | - | 296,389 |
| Dec 28, 2025 | 18.17 | 18.31 | 18.10 | 18.16 | 18.16 | -0.06% | 139,986 |
| Dec 25, 2025 | 18.17 | 18.36 | 18.03 | 18.17 | 18.17 | - | 199,696 |
| Dec 24, 2025 | 18.36 | 18.39 | 18.15 | 18.17 | 18.17 | -1.03% | 213,253 |
| Dec 23, 2025 | 18.04 | 18.39 | 17.95 | 18.36 | 18.36 | 1.77% | 655,450 |
| Dec 22, 2025 | 17.83 | 18.14 | 17.70 | 18.04 | 18.04 | 1.18% | 445,500 |
| Dec 21, 2025 | 17.93 | 18.00 | 17.70 | 17.83 | 17.83 | -0.56% | 560,621 |
| Dec 18, 2025 | 18.08 | 18.25 | 16.35 | 17.93 | 17.93 | -0.83% | 497,304 |
| Dec 17, 2025 | 18.25 | 18.45 | 18.00 | 18.08 | 18.08 | -0.93% | 682,681 |
| Dec 16, 2025 | 18.15 | 18.70 | 18.10 | 18.25 | 18.25 | 0.55% | 1,120,093 |
| Dec 15, 2025 | 18.26 | 18.33 | 18.05 | 18.15 | 18.15 | -0.60% | 385,201 |
| Dec 14, 2025 | 18.25 | 18.60 | 18.00 | 18.26 | 18.26 | 0.05% | 1,027,258 |
| Dec 11, 2025 | 18.23 | 18.39 | 18.13 | 18.25 | 18.25 | 0.11% | 312,702 |
| Dec 10, 2025 | 18.38 | 18.44 | 18.20 | 18.23 | 18.23 | -0.82% | 240,126 |
| Dec 9, 2025 | 18.52 | 18.59 | 18.20 | 18.38 | 18.38 | -0.76% | 283,939 |
| Dec 8, 2025 | 18.50 | 18.77 | 18.50 | 18.52 | 18.52 | 0.11% | 214,506 |
| Dec 7, 2025 | 18.32 | 18.60 | 18.20 | 18.50 | 18.50 | 0.98% | 308,287 |
| Dec 4, 2025 | 18.25 | 18.45 | 18.25 | 18.32 | 18.32 | 0.38% | 250,606 |
| Dec 3, 2025 | 18.51 | 18.74 | 18.20 | 18.25 | 18.25 | -1.40% | 304,135 |
| Dec 2, 2025 | 18.55 | 18.80 | 18.40 | 18.51 | 18.51 | -0.22% | 187,822 |
| Dec 1, 2025 | 18.91 | 19.00 | 18.50 | 18.55 | 18.55 | -1.90% | 293,376 |
| Nov 30, 2025 | 19.18 | 19.28 | 18.80 | 18.91 | 18.91 | -1.41% | 339,163 |
| Nov 27, 2025 | 19.13 | 19.40 | 18.95 | 19.18 | 19.18 | 0.26% | 238,024 |
| Nov 26, 2025 | 19.02 | 19.65 | 19.11 | 19.13 | 19.13 | 0.58% | 189,731 |
| Nov 25, 2025 | 19.58 | 20.10 | 19.02 | 19.02 | 19.02 | -2.86% | 1,155,573 |
| Nov 24, 2025 | 18.69 | 19.85 | 18.50 | 19.58 | 19.58 | 4.76% | 1,875,035 |
| Nov 23, 2025 | 18.68 | 18.74 | 18.45 | 18.69 | 18.69 | 0.05% | 404,807 |
| Nov 20, 2025 | 18.26 | 18.68 | 18.01 | 18.68 | 18.68 | 2.30% | 345,718 |
| Nov 19, 2025 | 18.15 | 18.54 | 18.10 | 18.26 | 18.26 | 0.61% | 225,387 |
| Nov 18, 2025 | 18.10 | 18.25 | 17.95 | 18.15 | 18.15 | 0.28% | 489,823 |
| Nov 17, 2025 | 18.49 | 18.50 | 18.06 | 18.10 | 18.10 | -2.11% | 1,195,149 |
| Nov 16, 2025 | 18.95 | 19.10 | 18.47 | 18.49 | 18.49 | -2.43% | 707,739 |
| Nov 13, 2025 | 18.92 | 19.10 | 18.90 | 18.95 | 18.95 | 0.16% | 628,710 |
| Nov 12, 2025 | 19.12 | 19.18 | 18.91 | 18.92 | 18.92 | -1.05% | 929,865 |
| Nov 11, 2025 | 19.10 | 19.19 | 18.95 | 19.12 | 19.12 | 0.10% | 729,252 |
| Nov 10, 2025 | 19.26 | 19.50 | 18.91 | 19.10 | 19.10 | -0.83% | 1,070,165 |
| Nov 9, 2025 | 19.21 | 19.39 | 19.06 | 19.26 | 19.26 | 0.26% | 1,537,546 |
| Nov 6, 2025 | 19.81 | 19.88 | 19.01 | 19.21 | 19.21 | -3.03% | 1,487,401 |
| Nov 5, 2025 | 19.97 | 20.10 | 19.70 | 19.81 | 19.81 | -0.80% | 450,136 |
| Nov 4, 2025 | 20.30 | 20.40 | 19.95 | 19.97 | 19.97 | -1.63% | 2,078,521 |
| Nov 3, 2025 | 20.10 | 20.43 | 19.91 | 20.30 | 20.30 | 1.00% | 841,934 |
| Nov 2, 2025 | 20.37 | 20.60 | 19.86 | 20.10 | 20.10 | -1.33% | 885,250 |
| Oct 30, 2025 | 20.21 | 20.60 | 20.22 | 20.37 | 20.37 | 0.79% | 802,536 |
| Oct 29, 2025 | 20.20 | 20.40 | 20.10 | 20.21 | 20.21 | 0.05% | 260,158 |
| Oct 28, 2025 | 20.37 | 20.45 | 20.07 | 20.20 | 20.20 | -0.83% | 882,297 |
| Oct 27, 2025 | 20.41 | 20.49 | 20.30 | 20.37 | 20.37 | -0.20% | 925,388 |
| Oct 26, 2025 | 20.50 | 20.59 | 20.30 | 20.41 | 20.41 | -0.44% | 484,881 |
| Oct 23, 2025 | 20.51 | 20.57 | 20.35 | 20.50 | 20.50 | -0.05% | 345,282 |
| Oct 22, 2025 | 20.65 | 20.84 | 20.32 | 20.51 | 20.51 | -0.68% | 504,988 |
| Oct 21, 2025 | 20.35 | 20.95 | 20.38 | 20.65 | 20.65 | 1.47% | 926,383 |
| Oct 20, 2025 | 20.31 | 20.65 | 20.21 | 20.35 | 20.35 | 0.20% | 348,208 |
| Oct 19, 2025 | 20.25 | 20.65 | 20.30 | 20.31 | 20.31 | 0.30% | 370,129 |
| Oct 16, 2025 | 20.34 | 20.50 | 20.01 | 20.25 | 20.25 | -0.44% | 389,174 |
| Oct 15, 2025 | 20.51 | 20.70 | 20.15 | 20.34 | 20.34 | -0.83% | 943,784 |
| Oct 14, 2025 | 20.61 | 21.00 | 20.50 | 20.51 | 20.51 | -0.49% | 478,325 |