Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 85.800 | 86.440 | 78.030 | 80.070 | 53.825 | 29,316 |
| 2024-04-22 | 86.080 | 86.900 | 84.500 | 85.800 | 57.677 | 95,509 |
| 2024-04-21 | 86.280 | 88.000 | 85.650 | 86.080 | 57.865 | 11,411 |
| 2024-04-18 | 87.000 | 88.000 | 86.000 | 86.280 | 58.000 | 19,755 |
| 2024-04-17 | 84.300 | 88.000 | 84.300 | 87.000 | 58.484 | 18,630 |
| 2024-04-16 | 83.500 | 84.970 | 83.500 | 84.300 | 56.669 | 9,946 |
| 2024-04-15 | 78.650 | 85.000 | 78.650 | 83.500 | 56.131 | 14,672 |
| 2024-04-08 | 76.140 | 79.970 | 75.350 | 78.650 | 52.871 | 20,130 |
| 2024-04-07 | 75.560 | 76.500 | 75.250 | 76.140 | 51.184 | 23,373 |
| 2024-04-04 | 74.760 | 78.750 | 74.760 | 75.560 | 50.794 | 3,977 |
| 2024-04-03 | 75.410 | 76.000 | 74.260 | 74.760 | 50.256 | 9,040 |
| 2024-04-02 | 74.720 | 77.490 | 74.720 | 75.410 | 50.693 | 12,475 |
| 2024-04-01 | 75.210 | 76.000 | 74.000 | 74.720 | 50.229 | 12,428 |
| 2024-03-31 | 75.850 | 77.550 | 74.000 | 75.210 | 50.558 | 7,153 |
| 2024-03-28 | 77.960 | 78.990 | 75.600 | 75.850 | 50.988 | 5,804 |
| 2024-03-27 | 79.290 | 79.290 | 75.250 | 77.960 | 52.407 | 14,025 |
| 2024-03-26 | 80.160 | 82.110 | 77.210 | 79.290 | 53.301 | 12,503 |
| 2024-03-25 | 80.000 | 81.000 | 79.000 | 80.160 | 53.886 | 5,412 |
| 2024-03-24 | 80.000 | 82.110 | 79.000 | 80.000 | 53.778 | 2,678 |
| 2024-03-21 | 80.000 | 82.900 | 79.010 | 80.000 | 53.778 | 3,247 |
| 2024-03-20 | 77.000 | 82.990 | 77.000 | 80.000 | 53.778 | 9,303 |
| 2024-03-19 | 83.970 | 83.970 | 73.250 | 77.000 | 51.762 | 64,946 |
| 2024-03-18 | 88.090 | 90.000 | 82.000 | 83.970 | 56.447 | 28,172 |
| 2024-03-17 | 90.090 | 90.990 | 87.150 | 88.090 | 59.217 | 18,795 |
| 2024-03-14 | 90.000 | 90.280 | 88.500 | 90.090 | 60.561 | 29,457 |
| 2024-03-13 | 90.040 | 90.370 | 88.000 | 90.000 | 60.501 | 51,127 |
| 2024-03-12 | 88.240 | 90.500 | 85.000 | 90.040 | 60.527 | 94,730 |
| 2024-03-11 | 89.990 | 89.990 | 86.000 | 88.240 | 59.317 | 38,728 |
| 2024-03-10 | 86.190 | 90.900 | 86.190 | 89.990 | 60.494 | 33,443 |
| 2024-03-07 | 83.000 | 88.000 | 81.020 | 86.190 | 57.939 | 56,106 |
| 2024-03-06 | 81.930 | 83.900 | 79.750 | 83.000 | 55.795 | 280,933 |
| 2024-03-05 | 82.370 | 83.880 | 80.000 | 81.930 | 55.076 | 31,119 |
| 2024-03-04 | 84.140 | 87.000 | 75.000 | 82.370 | 55.371 | 89,266 |
| 2024-03-03 | 76.530 | 84.250 | 76.530 | 84.140 | 56.561 | 60,253 |
| 2024-02-29 | 75.810 | 77.990 | 74.000 | 76.530 | 51.446 | 27,079 |
| 2024-02-28 | 76.660 | 76.660 | 73.500 | 75.810 | 50.962 | 9,400 |
| 2024-02-27 | 76.190 | 79.000 | 76.000 | 76.660 | 51.533 | 5,155 |
| 2024-02-26 | 77.670 | 79.840 | 75.000 | 76.190 | 51.217 | 17,268 |
| 2024-02-25 | 81.860 | 81.860 | 71.000 | 77.670 | 52.212 | 18,483 |
| 2024-02-22 | 81.120 | 83.200 | 81.120 | 81.860 | 55.029 | 51,876 |
| 2024-02-21 | 80.930 | 82.030 | 79.890 | 81.120 | 54.531 | 52,368 |
| 2024-02-20 | 80.020 | 82.400 | 79.810 | 80.930 | 54.403 | 22,706 |
| 2024-02-19 | 81.000 | 81.940 | 79.250 | 80.020 | 53.792 | 74,872 |
| 2024-02-18 | 80.000 | 85.000 | 80.000 | 81.000 | 54.450 | 524,799 |
| 2024-02-15 | 75.010 | 80.400 | 74.200 | 80.000 | 53.778 | 213,211 |
| 2024-02-14 | 72.680 | 75.120 | 70.000 | 75.010 | 50.424 | 128,170 |
| 2024-02-13 | 69.860 | 74.000 | 69.860 | 72.680 | 48.858 | 70,623 |
| 2024-02-12 | 70.710 | 71.000 | 68.000 | 69.860 | 46.962 | 734,405 |
| 2024-02-11 | 70.000 | 70.990 | 69.010 | 70.710 | 47.533 | 14,092 |
| 2024-02-08 | 68.990 | 71.000 | 68.990 | 70.000 | 47.056 | 49,578 |
| 2024-02-07 | 69.260 | 69.900 | 68.500 | 68.990 | 46.377 | 44,782 |
| 2024-02-06 | 70.300 | 71.000 | 68.500 | 69.260 | 46.559 | 41,043 |
| 2024-02-05 | 71.270 | 72.790 | 70.000 | 70.300 | 47.258 | 16,100 |
| 2024-02-04 | 72.500 | 74.900 | 69.000 | 71.270 | 47.910 | 16,430 |
| 2024-02-01 | 66.930 | 75.500 | 61.010 | 72.500 | 48.737 | 49,325 |
| 2024-01-31 | 76.260 | 77.000 | 65.310 | 66.930 | 44.992 | 58,334 |
| 2024-01-30 | 77.810 | 78.500 | 76.000 | 76.260 | 51.264 | 26,881 |
| 2024-01-29 | 76.490 | 78.650 | 76.000 | 77.810 | 52.306 | 79,455 |
| 2024-01-28 | 72.990 | 77.780 | 72.990 | 76.490 | 51.419 | 55,341 |
| 2024-01-24 | 71.520 | 73.000 | 70.000 | 72.990 | 49.066 | 41,128 |
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.