Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	59.050	59.930	57.000	57.380	38.572	98,803
2023-10-26	61.790	62.500	59.010	59.050	39.695	145,505
2023-10-25	59.010	63.000	58.030	61.790	41.537	323,818
2023-10-24	58.610	61.000	58.000	59.010	39.668	118,926
2023-10-23	58.530	60.500	58.300	58.610	39.399	162,656
2023-10-22	56.290	58.840	56.290	58.530	39.346	122,021
2023-10-19	55.320	56.800	55.000	56.290	37.840	155,155
2023-10-18	56.780	57.000	55.030	55.320	37.188	162,514
2023-10-17	55.000	58.000	54.800	56.780	38.169	342,221
2023-10-16	50.810	56.950	50.810	55.000	36.973	486,000
2023-10-15	51.090	52.010	50.000	50.810	34.156	108,140
2023-10-12	46.820	51.500	46.810	51.090	34.344	172,222
2023-10-11	47.510	47.990	45.010	46.820	31.474	53,043
2023-10-10	47.000	48.300	47.000	47.510	31.938	64,715
2023-10-09	47.100	49.860	46.610	47.000	31.595	23,313
2023-10-08	49.330	49.990	45.000	47.100	31.662	112,167
2023-10-04	49.740	50.000	49.070	49.330	33.161	7,615
2023-10-03	50.570	50.990	49.600	49.740	33.437	99,005
2023-10-02	50.520	50.890	49.010	50.570	33.995	97,910
2023-10-01	51.000	51.200	50.470	50.520	33.961	63,885
2023-09-27	50.950	51.310	50.250	51.000	34.284	45,370
2023-09-26	50.860	51.350	50.000	50.950	34.250	116,592
2023-09-25	51.510	52.490	50.490	50.860	34.190	64,878
2023-09-24	51.190	52.700	51.190	51.510	34.626	105,709
2023-09-21	51.000	51.510	50.500	51.190	34.411	33,949
2023-09-20	53.140	53.650	50.150	51.000	34.284	554,788
2023-09-19	51.600	54.000	51.600	53.140	35.722	528,146
2023-09-18	52.620	52.780	50.030	51.600	34.687	115,672
2023-09-17	52.950	53.500	52.600	52.620	35.373	54,322
2023-09-14	52.510	53.470	52.200	52.950	35.595	52,385
2023-09-13	52.000	53.600	51.300	52.510	35.299	398,379
2023-09-12	51.000	52.200	49.000	52.000	34.956	351,175
2023-09-11	52.400	52.940	50.060	51.000	34.284	187,697
2023-09-10	51.000	52.700	51.000	52.400	35.225	164,320
2023-09-07	48.880	52.200	48.880	51.000	34.284	536,646
2023-09-06	47.990	49.500	47.950	48.880	32.859	236,072
2023-09-05	47.050	48.100	47.030	47.990	32.260	98,553
2023-09-04	46.000	47.300	45.900	47.050	31.628	134,392
2023-09-03	45.620	46.500	45.580	46.000	30.923	119,950
2023-08-31	46.630	46.630	45.600	45.620	30.667	39,590
2023-08-30	47.000	47.320	46.570	46.630	31.346	26,881
2023-08-29	46.490	47.800	46.490	47.000	31.595	99,706
2023-08-28	46.360	48.200	46.250	46.490	31.252	103,916
2023-08-27	45.310	46.490	45.310	46.360	31.164	107,905
2023-08-24	45.490	45.900	45.310	45.310	30.459	20,475
2023-08-23	45.500	45.990	45.400	45.490	30.580	29,853
2023-08-22	45.670	45.850	45.250	45.500	30.586	41,254
2023-08-21	45.820	45.840	45.300	45.670	30.701	15,965
2023-08-20	45.950	46.000	45.710	45.820	30.802	8,823
2023-08-17	46.000	46.490	45.800	45.950	30.889	14,251
2023-08-16	46.060	46.490	45.810	46.000	30.923	65,262
2023-08-15	46.470	46.600	45.750	46.060	30.963	21,450
2023-08-14	46.270	47.000	46.270	46.470	31.238	38,589
2023-08-13	45.500	46.440	45.500	46.270	31.104	72,101
2023-08-10	45.430	45.650	45.150	45.500	30.586	42,805
2023-08-09	45.470	45.550	45.000	45.430	30.539	59,544
2023-08-08	45.530	45.890	45.200	45.470	30.566	36,962
2023-08-07	45.630	45.900	45.410	45.530	30.607	59,421
2023-08-06	45.830	46.000	45.450	45.630	30.674	35,600
2023-08-03	45.950	46.000	45.500	45.830	30.808	37,473

← NewerPage 13 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.