Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 106.50 | 107.20 | 105.07 | 105.54 | 74.234 | 15,251 |
| 2024-07-30 | 103.49 | 106.96 | 103.49 | 106.50 | 74.909 | 21,460 |
| 2024-07-29 | 103.90 | 104.89 | 102.52 | 103.49 | 72.792 | 12,628 |
| 2024-07-28 | 104.00 | 104.01 | 102.90 | 103.90 | 73.081 | 16,138 |
| 2024-07-24 | 104.14 | 104.96 | 103.11 | 104.00 | 73.151 | 13,216 |
| 2024-07-23 | 104.50 | 105.65 | 104.00 | 104.14 | 73.249 | 12,745 |
| 2024-07-22 | 104.36 | 107.75 | 104.30 | 104.50 | 73.503 | 17,769 |
| 2024-07-21 | 106.07 | 106.50 | 104.30 | 104.36 | 73.404 | 8,248 |
| 2024-07-18 | 102.82 | 108.50 | 102.82 | 106.07 | 74.607 | 24,041 |
| 2024-07-17 | 102.01 | 103.88 | 100.00 | 102.82 | 72.321 | 14,198 |
| 2024-07-16 | 104.41 | 104.41 | 101.00 | 102.01 | 71.751 | 7,591 |
| 2024-07-15 | 104.37 | 105.45 | 103.00 | 104.41 | 73.439 | 14,479 |
| 2024-07-14 | 104.81 | 106.34 | 103.22 | 104.37 | 73.411 | 7,720 |
| 2024-07-10 | 106.45 | 106.99 | 104.75 | 104.81 | 73.721 | 10,207 |
| 2024-07-09 | 106.89 | 107.50 | 104.00 | 106.45 | 74.874 | 23,901 |
| 2024-07-08 | 108.67 | 109.80 | 106.06 | 106.89 | 75.184 | 20,588 |
| 2024-07-07 | 106.06 | 110.97 | 104.11 | 108.67 | 76.436 | 47,110 |
| 2024-07-04 | 107.60 | 109.00 | 100.15 | 106.06 | 74.600 | 32,129 |
| 2024-07-03 | 108.00 | 109.99 | 107.07 | 107.60 | 75.683 | 10,360 |
| 2024-07-02 | 110.03 | 112.00 | 108.00 | 108.00 | 75.964 | 58,648 |
| 2024-07-01 | 111.82 | 113.87 | 110.01 | 110.03 | 77.392 | 59,199 |
| 2024-06-27 | 113.53 | 114.90 | 111.45 | 111.82 | 78.651 | 59,299 |
| 2024-06-26 | 113.01 | 117.40 | 112.05 | 113.53 | 79.854 | 60,337 |
| 2024-06-25 | 113.13 | 114.96 | 107.10 | 113.01 | 79.488 | 61,179 |
| 2024-06-24 | 114.99 | 117.00 | 113.10 | 113.13 | 79.573 | 74,605 |
| 2024-06-23 | 110.42 | 119.00 | 110.42 | 114.99 | 80.881 | 211,395 |
| 2024-06-13 | 95.950 | 113.00 | 95.950 | 110.42 | 77.667 | 285,084 |
| 2024-06-12 | 96.020 | 98.000 | 94.040 | 95.950 | 67.489 | 17,896 |
| 2024-06-11 | 100.73 | 103.00 | 96.000 | 96.020 | 67.538 | 81,319 |
| 2024-06-10 | 102.93 | 105.00 | 92.650 | 100.73 | 70.851 | 188,374 |
| 2024-06-09 | 110.11 | 112.50 | 102.00 | 102.93 | 72.398 | 180,254 |
| 2024-06-06 | 100.00 | 116.00 | 98.000 | 110.11 | 77.449 | 283,322 |
| 2024-06-05 | 91.000 | 101.00 | 89.000 | 100.00 | 70.337 | 239,111 |
| 2024-06-04 | 86.000 | 91.790 | 86.000 | 91.000 | 64.007 | 156,912 |
| 2024-06-03 | 77.690 | 92.250 | 76.200 | 86.000 | 60.490 | 243,986 |
| 2024-06-02 | 76.890 | 78.000 | 76.010 | 77.690 | 54.645 | 16,852 |
| 2024-05-30 | 77.270 | 80.000 | 75.850 | 76.890 | 54.082 | 9,496 |
| 2024-05-29 | 76.190 | 77.500 | 75.800 | 77.270 | 54.350 | 18,310 |
| 2024-05-28 | 78.890 | 78.890 | 75.300 | 76.190 | 53.590 | 14,296 |
| 2024-05-27 | 79.090 | 79.500 | 78.020 | 78.890 | 55.489 | 112,981 |
| 2024-05-26 | 77.510 | 79.770 | 76.000 | 79.090 | 55.630 | 8,765 |
| 2024-05-23 | 78.960 | 80.070 | 76.510 | 77.510 | 54.519 | 14,600 |
| 2024-05-22 | 80.820 | 80.980 | 78.000 | 78.960 | 55.538 | 18,997 |
| 2024-05-21 | 75.000 | 81.000 | 73.000 | 80.820 | 56.847 | 51,393 |
| 2024-05-20 | 70.040 | 77.000 | 69.020 | 75.000 | 52.753 | 47,563 |
| 2024-05-19 | 63.990 | 72.500 | 63.990 | 70.040 | 49.264 | 102,054 |
| 2024-05-16 | 62.000 | 64.000 | 61.610 | 63.990 | 45.009 | 16,372 |
| 2024-05-15 | 63.500 | 64.000 | 61.600 | 62.000 | 43.609 | 28,710 |
| 2024-05-14 | 64.000 | 64.000 | 62.030 | 63.500 | 44.664 | 13,089 |
| 2024-05-13 | 65.770 | 65.770 | 58.000 | 64.000 | 45.016 | 14,772 |
| 2024-05-12 | 66.000 | 66.500 | 65.000 | 65.770 | 46.261 | 16,224 |
| 2024-05-09 | 64.760 | 66.200 | 64.760 | 66.000 | 46.423 | 18,905 |
| 2024-05-08 | 64.520 | 66.470 | 63.000 | 64.760 | 45.551 | 24,043 |
| 2024-05-07 | 65.000 | 68.850 | 64.010 | 64.520 | 45.382 | 7,375 |
| 2024-05-02 | 61.860 | 65.990 | 61.860 | 65.000 | 45.719 | 39,245 |
| 2024-05-01 | 60.000 | 61.860 | 60.000 | 61.860 | 43.511 | 60,522 |
| 2024-04-30 | 66.800 | 67.010 | 60.000 | 60.000 | 42.202 | 29,028 |
| 2024-04-29 | 67.750 | 68.900 | 65.020 | 66.800 | 46.985 | 27,345 |
| 2024-04-28 | 80.190 | 80.190 | 67.000 | 67.750 | 47.654 | 44,756 |
| 2024-04-24 | 80.070 | 82.800 | 78.500 | 80.190 | 53.906 | 204,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 1.0000 EGP |
| 2025-04-28 | 5.0000 EGP |
| 2024-04-28 | 3.0000 EGP |
| 2023-04-13 | 1.5000 EGP |
| 2022-04-20 | 1.0000 EGP |
| 2021-04-20 | 0.2500 EGP |
| 2020-05-12 | 0.7500 EGP |
| 2019-04-22 | 0.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.