Fawry For Banking Technology And Electronic Payment (FWRY) Stock Price History
- Data since
- 2019
- Trading days recorded
- 1,640
- All-time high
- 21.66 EGP
- All-time low
- 1.52 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19.32 | 19.50 | 19.09 | 19.30 | 5,555,754 | |
| 19.19 | 19.68 | 19.19 | 19.32 | 9,444,772 | |
| 18.85 | 19.30 | 18.81 | 19.19 | 6,864,400 | |
| 18.99 | 18.99 | 18.81 | 18.85 | 3,089,704 | |
| 18.63 | 19.00 | 18.63 | 18.99 | 7,290,319 | |
| 18.86 | 18.95 | 18.43 | 18.63 | 14,337,938 | |
| 19.30 | 19.30 | 18.86 | 18.86 | 4,982,291 | |
| 19.34 | 19.35 | 19.09 | 19.30 | 3,077,086 | |
| 19.36 | 19.39 | 19.20 | 19.34 | 2,742,266 | |
| 19.39 | 19.39 | 19.05 | 19.36 | 4,360,834 | |
| 19.44 | 19.44 | 18.89 | 19.39 | 6,045,726 | |
| 19.39 | 19.55 | 19.20 | 19.44 | 8,354,013 | |
| 18.41 | 19.44 | 18.41 | 19.39 | 26,326,462 | |
| 18.40 | 18.72 | 18.37 | 18.41 | 9,816,805 | |
| 18.40 | 18.60 | 18.28 | 18.40 | 5,627,677 | |
| 18.30 | 18.74 | 18.30 | 18.40 | 7,268,763 | |
| 18.35 | 18.46 | 18.15 | 18.30 | 3,829,618 | |
| 18.70 | 18.77 | 18.13 | 18.35 | 5,107,686 | |
| 19.00 | 19.04 | 18.51 | 18.70 | 5,620,318 | |
| 18.85 | 19.06 | 18.72 | 19.00 | 2,511,351 | |
| 19.30 | 19.39 | 18.81 | 18.85 | 7,581,159 | |
| 18.90 | 19.30 | 18.74 | 19.30 | 7,913,887 | |
| 18.91 | 18.92 | 18.76 | 18.90 | 3,615,361 | |
| 18.89 | 19.02 | 18.66 | 18.91 | 9,193,448 | |
| 18.74 | 19.07 | 18.62 | 18.89 | 11,674,583 | |
| 18.40 | 18.90 | 18.40 | 18.74 | 29,811,157 | |
| 17.80 | 18.51 | 17.80 | 18.40 | 11,113,401 | |
| 18.10 | 18.20 | 17.71 | 17.80 | 16,020,355 | |
| 18.71 | 18.76 | 18.01 | 18.10 | 19,922,361 | |
| 18.53 | 18.79 | 18.53 | 18.71 | 11,059,800 | |
| 18.70 | 18.89 | 18.32 | 18.41 | 20,066,785 | |
| 19.39 | 19.39 | 18.60 | 18.70 | 19,889,309 | |
| 20.10 | 20.10 | 19.34 | 19.48 | 29,638,475 | |
| 20.44 | 20.44 | 19.86 | 20.14 | 10,050,254 | |
| 20.49 | 20.61 | 20.20 | 20.47 | 8,341,521 | |
| 20.45 | 20.51 | 19.91 | 20.49 | 12,499,203 | |
| 19.90 | 20.45 | 19.77 | 20.45 | 15,648,164 | |
| 19.65 | 19.95 | 19.65 | 19.90 | 13,287,858 | |
| 19.25 | 19.58 | 19.10 | 19.54 | 5,682,722 | |
| 19.43 | 19.76 | 19.20 | 19.25 | 18,468,996 | |
| 19.27 | 19.47 | 19.20 | 19.43 | 9,680,836 | |
| 19.67 | 19.77 | 19.03 | 19.27 | 23,529,939 | |
| 20.26 | 20.44 | 19.65 | 19.67 | 13,253,048 | |
| 20.53 | 20.74 | 20.10 | 20.26 | 8,248,200 | |
| 20.88 | 21.00 | 20.46 | 20.53 | 9,821,214 | |
| 21.08 | 21.16 | 20.67 | 20.88 | 7,249,758 | |
| 21.25 | 21.64 | 20.92 | 21.08 | 8,206,220 | |
| 20.75 | 21.66 | 20.75 | 21.25 | 23,554,697 | |
| 19.62 | 20.98 | 19.62 | 20.43 | 32,855,089 | |
| 19.41 | 19.74 | 19.11 | 19.56 | 6,071,225 | |
| 19.51 | 19.90 | 19.25 | 19.41 | 12,389,916 | |
| 19.10 | 19.59 | 19.10 | 19.51 | 5,040,140 | |
| 19.80 | 19.90 | 19.00 | 19.07 | 17,279,931 | |
| 19.99 | 20.05 | 19.75 | 19.80 | 6,112,267 | |
| 20.23 | 20.30 | 19.96 | 19.99 | 8,195,535 | |
| 19.90 | 20.27 | 19.73 | 20.23 | 8,518,610 | |
| 20.25 | 20.40 | 19.80 | 19.90 | 5,142,493 | |
| 20.22 | 20.65 | 20.20 | 20.25 | 18,216,546 | |
| 19.96 | 20.79 | 19.91 | 20.22 | 21,462,272 | |
| 20.19 | 20.47 | 19.89 | 19.96 | 12,070,530 |
The full price history back to 14 August 2019 is available on the interactive FWRY chart.
Daily OHLC from the Egyptian Exchange; history back to 2019. Prices in Egyptian pounds.