Egyptian Financial & Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	74.860	76.480	71.500	71.520	48.078	122,490
2024-01-22	72.880	77.000	72.500	74.860	50.323	78,860
2024-01-21	69.120	74.060	69.120	72.880	48.992	6,118,400
2024-01-18	70.180	70.850	67.000	69.120	46.464	88,790
2024-01-17	63.070	75.000	62.010	70.180	47.177	149,596
2024-01-16	62.120	63.500	62.000	63.070	42.398	21,627
2024-01-15	61.880	62.970	61.500	62.120	41.759	24,932
2024-01-14	61.010	62.300	60.500	61.880	41.597	12,434
2024-01-11	61.290	61.370	60.130	61.010	41.013	22,980
2024-01-10	59.920	61.350	59.540	61.290	41.201	24,462
2024-01-09	60.290	60.990	56.030	59.920	40.280	29,623
2024-01-08	61.000	61.750	59.000	60.290	40.529	34,029
2024-01-04	59.510	61.300	59.510	61.000	41.006	59,385
2024-01-03	60.010	61.800	59.500	59.510	40.004	80,448
2024-01-02	59.540	60.750	59.510	60.010	40.340	10,633
2023-12-31	59.080	60.000	58.540	59.540	40.025	20,922
2023-12-28	59.000	60.180	58.500	59.080	39.715	29,158
2023-12-27	59.540	61.880	58.650	59.000	39.662	55,811
2023-12-26	59.430	60.000	59.200	59.540	40.025	8,333
2023-12-25	59.390	60.950	59.000	59.430	39.951	10,636
2023-12-24	61.800	62.240	59.000	59.390	39.924	16,267
2023-12-21	62.200	63.600	61.250	61.800	41.544	11,977
2023-12-20	63.070	63.740	61.800	62.200	41.813	11,884
2023-12-19	63.020	64.340	63.010	63.070	42.398	84,023
2023-12-18	62.260	64.000	61.500	63.020	42.364	44,539
2023-12-17	63.570	64.790	62.120	62.260	41.853	29,413
2023-12-14	64.110	65.650	63.250	63.570	42.734	90,887
2023-12-13	63.270	65.100	63.000	64.110	43.097	354,361
2023-12-12	62.700	65.240	62.700	63.270	42.532	233,517
2023-12-11	62.290	64.950	61.070	62.700	42.149	257,881
2023-12-10	61.460	64.000	61.060	62.290	41.873	181,364
2023-12-07	61.000	64.000	60.000	61.460	41.315	275,431
2023-12-06	60.250	64.200	59.000	61.000	41.006	347,746
2023-12-05	57.260	63.490	57.000	60.250	40.502	278,247
2023-12-04	57.080	58.180	56.900	57.260	38.492	69,082
2023-12-03	56.810	58.250	56.560	57.080	38.371	151,866
2023-11-30	57.180	57.900	56.700	56.810	38.189	60,076
2023-11-29	57.620	58.240	56.500	57.180	38.438	46,688
2023-11-28	57.000	57.950	56.900	57.620	38.734	45,747
2023-11-27	57.960	58.490	57.000	57.000	38.317	46,841
2023-11-26	58.020	58.940	57.600	57.960	38.962	22,619
2023-11-23	58.480	59.000	58.010	58.020	39.003	25,990
2023-11-22	58.320	59.350	58.320	58.480	39.312	22,489
2023-11-21	58.150	58.500	57.500	58.320	39.204	38,874
2023-11-20	58.750	59.500	58.000	58.150	39.090	37,500
2023-11-19	58.790	59.440	58.250	58.750	39.493	15,996
2023-11-16	58.660	59.490	58.000	58.790	39.520	41,982
2023-11-15	58.700	59.000	58.500	58.660	39.433	21,447
2023-11-14	58.800	59.300	58.010	58.700	39.460	41,010
2023-11-13	58.770	59.500	58.000	58.800	39.527	27,950
2023-11-12	59.510	60.300	58.250	58.770	39.507	55,376
2023-11-09	59.000	60.290	58.510	59.510	40.004	86,503
2023-11-08	59.020	59.580	58.500	59.000	39.662	75,250
2023-11-07	57.830	59.220	57.500	59.020	39.675	46,326
2023-11-06	58.020	58.850	57.510	57.830	38.875	44,008
2023-11-05	57.000	59.000	57.000	58.020	39.003	63,699
2023-11-02	56.020	58.000	55.910	57.000	38.317	71,850
2023-11-01	56.400	57.000	55.510	56.020	37.658	110,084
2023-10-31	57.370	58.840	56.000	56.400	37.914	28,074
2023-10-30	57.380	59.000	56.500	57.370	38.566	77,082

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.