International Company for Agricultural Crops (EGX:IFAP)
Egypt
· Delayed Price · Currency is EGP 19.85
-0.03 (-0.15%)
At close: Sep 24, 2025
EGX:IFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.88 | 20.11 | 19.80 | 19.85 | 19.85 | -0.15% | 835,870 |
| Sep 23, 2025 | 19.80 | 20.42 | 19.72 | 19.88 | 19.88 | 0.40% | 2,213,420 |
| Sep 22, 2025 | 20.39 | 20.65 | 19.67 | 19.80 | 19.80 | -2.89% | 1,661,068 |
| Sep 21, 2025 | 20.50 | 20.71 | 20.19 | 20.39 | 20.39 | -0.54% | 944,039 |
| Sep 18, 2025 | 20.75 | 20.95 | 20.26 | 20.50 | 20.50 | -1.20% | 1,847,454 |
| Sep 17, 2025 | 21.30 | 21.75 | 20.57 | 20.75 | 20.75 | -2.58% | 2,009,220 |
| Sep 16, 2025 | 22.70 | 23.25 | 21.21 | 21.30 | 21.30 | -6.17% | 3,090,155 |
| Sep 15, 2025 | 23.22 | 23.99 | 22.70 | 22.70 | 22.70 | -2.24% | 3,228,514 |
| Sep 14, 2025 | 25.05 | 25.19 | 23.00 | 23.22 | 23.22 | -7.31% | 3,637,422 |
| Sep 11, 2025 | 23.35 | 25.30 | 23.38 | 25.05 | 25.05 | 7.28% | 7,892,008 |
| Sep 10, 2025 | 22.70 | 24.60 | 23.11 | 23.35 | 23.35 | 2.86% | 2,853,222 |
| Sep 9, 2025 | 21.12 | 22.79 | 21.60 | 22.70 | 22.70 | 7.48% | 3,685,553 |
| Sep 8, 2025 | 20.43 | 21.65 | 20.40 | 21.12 | 21.12 | 3.38% | 1,373,871 |
| Sep 7, 2025 | 20.74 | 21.00 | 20.35 | 20.43 | 20.43 | -1.49% | 260,568 |
| Sep 3, 2025 | 20.72 | 20.90 | 20.25 | 20.74 | 20.74 | 0.10% | 590,424 |
| Sep 2, 2025 | 20.90 | 21.00 | 20.65 | 20.72 | 20.72 | -0.86% | 466,090 |
| Sep 1, 2025 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 948,017 |
| Aug 31, 2025 | 21.05 | 21.30 | 20.66 | 20.80 | 20.80 | -1.19% | 314,112 |
| Aug 28, 2025 | 20.54 | 21.09 | 20.45 | 21.05 | 21.05 | 2.48% | 530,657 |
| Aug 27, 2025 | 20.47 | 20.59 | 20.10 | 20.54 | 20.54 | 0.34% | 242,138 |
| Aug 26, 2025 | 20.74 | 20.88 | 20.06 | 20.47 | 20.47 | -1.30% | 744,477 |
| Aug 25, 2025 | 20.76 | 20.95 | 20.70 | 20.74 | 20.74 | -0.10% | 804,686 |
| Aug 24, 2025 | 21.00 | 21.28 | 20.70 | 20.76 | 20.76 | -1.14% | 326,212 |
| Aug 21, 2025 | 21.30 | 21.32 | 20.80 | 21.00 | 21.00 | -1.41% | 285,127 |
| Aug 20, 2025 | 21.29 | 21.88 | 21.30 | 21.30 | 21.30 | 0.05% | 1,339,472 |
| Aug 19, 2025 | 20.61 | 21.30 | 20.63 | 21.29 | 21.29 | 3.30% | 1,064,928 |
| Aug 18, 2025 | 20.48 | 20.90 | 20.26 | 20.61 | 20.61 | 0.63% | 1,533,876 |
| Aug 17, 2025 | 19.58 | 20.75 | 19.64 | 20.48 | 20.48 | 4.60% | 2,144,790 |
| Aug 14, 2025 | 19.15 | 19.83 | 19.12 | 19.58 | 19.58 | 2.25% | 623,677 |
| Aug 13, 2025 | 19.11 | 19.49 | 19.11 | 19.15 | 19.15 | 0.21% | 183,480 |
| Aug 12, 2025 | 19.01 | 19.50 | 18.93 | 19.11 | 19.11 | 0.53% | 535,964 |
| Aug 11, 2025 | 19.01 | 19.20 | 18.80 | 19.01 | 19.01 | - | 1,585,713 |
| Aug 10, 2025 | 19.40 | 19.40 | 18.90 | 19.01 | 19.01 | -2.01% | 397,051 |
| Aug 7, 2025 | 19.26 | 19.50 | 19.19 | 19.40 | 19.40 | 0.73% | 344,429 |
| Aug 6, 2025 | 19.40 | 19.60 | 19.20 | 19.26 | 19.26 | -0.72% | 272,107 |
| Aug 5, 2025 | 19.50 | 20.00 | 19.34 | 19.40 | 19.40 | -0.51% | 2,009,113 |
| Aug 4, 2025 | 18.96 | 19.50 | 18.97 | 19.50 | 19.50 | 2.85% | 1,462,222 |
| Aug 3, 2025 | 18.21 | 19.70 | 18.12 | 18.96 | 18.96 | 4.12% | 1,083,193 |
| Jul 31, 2025 | 18.00 | 18.39 | 18.00 | 18.21 | 18.21 | 1.17% | 1,072,825 |
| Jul 30, 2025 | 17.81 | 18.04 | 17.46 | 18.00 | 18.00 | 1.07% | 890,672 |
| Jul 29, 2025 | 17.28 | 18.00 | 16.71 | 17.81 | 17.81 | 3.07% | 1,457,525 |
| Jul 28, 2025 | 18.00 | 18.00 | 17.20 | 17.28 | 17.28 | -4.00% | 500,674 |
| Jul 27, 2025 | 18.85 | 19.15 | 17.96 | 18.00 | 18.00 | -4.51% | 941,439 |
| Jul 23, 2025 | 19.44 | 19.59 | 18.61 | 18.85 | 18.85 | -3.03% | 2,224,956 |
| Jul 22, 2025 | 20.15 | 20.47 | 19.40 | 19.44 | 19.44 | -3.52% | 939,582 |
| Jul 21, 2025 | 18.49 | 20.99 | 18.60 | 20.15 | 20.15 | -14.98% | 1,800,714 |
| Jul 20, 2025 | 23.35 | 23.74 | 22.95 | 23.70 | 18.49 | 1.50% | 1,614,278 |
| Jul 17, 2025 | 24.04 | 24.10 | 22.80 | 23.35 | 18.22 | -2.87% | 1,672,911 |
| Jul 16, 2025 | 25.52 | 25.70 | 23.86 | 24.04 | 18.76 | -5.80% | 872,728 |
| Jul 15, 2025 | 25.65 | 26.38 | 25.41 | 25.52 | 19.91 | -0.51% | 1,519,870 |