EGX:IFAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.60	20.15	19.62	20.12	20.12	2.65%	1,141,452
Apr 26, 2026	19.19	19.65	19.20	19.60	19.60	2.14%	432,408
Apr 23, 2026	19.10	19.28	19.12	19.19	19.19	0.47%	254,746
Apr 22, 2026	19.09	19.32	19.08	19.10	19.10	0.05%	352,863
Apr 21, 2026	19.13	19.29	19.02	19.09	19.09	-0.21%	176,593
Apr 20, 2026	19.35	19.43	19.10	19.13	19.13	-1.14%	177,343
Apr 19, 2026	19.37	19.50	19.34	19.35	19.35	-0.10%	352,647
Apr 16, 2026	19.50	19.58	19.33	19.37	19.37	-0.67%	330,536
Apr 15, 2026	19.28	19.79	19.38	19.50	19.50	1.14%	1,133,570
Apr 14, 2026	19.29	19.50	19.07	19.28	19.28	-0.05%	153,169
Apr 9, 2026	19.46	19.64	19.19	19.29	19.29	-0.87%	341,196
Apr 8, 2026	19.19	19.50	19.21	19.46	19.46	1.41%	391,712
Apr 7, 2026	19.09	19.38	19.07	19.19	19.19	0.52%	224,130
Apr 6, 2026	19.11	19.43	19.03	19.09	19.09	-0.10%	380,987
Apr 5, 2026	19.12	19.25	18.82	19.11	19.11	-0.05%	285,194
Apr 2, 2026	19.17	19.38	19.06	19.12	19.12	-0.26%	119,503
Apr 1, 2026	19.06	19.50	19.05	19.17	19.17	0.58%	134,029
Mar 31, 2026	19.14	19.40	18.76	19.06	19.06	-0.42%	89,611
Mar 30, 2026	19.50	19.60	18.71	19.14	19.14	-1.85%	336,177
Mar 29, 2026	19.50	19.90	19.50	19.50	19.50	-	662,040
Mar 26, 2026	19.49	19.98	19.40	19.50	19.50	0.05%	369,185
Mar 25, 2026	19.90	20.00	19.46	19.49	19.49	-2.06%	554,802
Mar 24, 2026	19.77	20.45	19.62	19.90	19.90	0.66%	900,916
Mar 18, 2026	19.79	20.20	19.42	19.77	19.77	-0.10%	1,232,777
Mar 17, 2026	18.37	19.94	18.22	19.79	19.79	7.73%	1,167,610
Mar 16, 2026	18.69	18.87	18.20	18.37	18.37	-1.71%	60,513
Mar 15, 2026	18.87	18.95	18.50	18.69	18.69	-0.95%	60,186
Mar 12, 2026	18.91	19.06	18.80	18.87	18.87	-0.21%	168,618
Mar 11, 2026	18.80	19.00	18.82	18.91	18.91	0.59%	84,219
Mar 10, 2026	18.94	19.05	18.70	18.80	18.80	-0.74%	72,373
Mar 9, 2026	19.22	19.70	18.82	18.94	18.94	-1.46%	453,805
Mar 8, 2026	18.30	19.55	18.39	19.22	19.22	5.03%	374,904
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