Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	45.780	46.000	45.300	45.950	30.889	69,793
2023-08-01	45.000	46.000	45.000	45.780	30.775	54,672
2023-07-31	45.090	45.580	44.740	45.000	30.250	31,427
2023-07-30	45.170	45.900	44.760	45.090	30.311	15,052
2023-07-27	44.950	45.500	44.900	45.170	30.365	11,996
2023-07-26	45.750	45.860	44.750	44.950	30.217	43,530
2023-07-25	45.510	46.000	45.450	45.750	30.755	12,342
2023-07-24	45.780	46.590	45.350	45.510	30.593	104,481
2023-07-19	45.870	46.750	45.620	45.780	30.775	33,348
2023-07-18	46.000	46.880	45.800	45.870	30.835	13,847
2023-07-17	46.480	47.980	45.660	46.000	30.923	57,880
2023-07-16	46.000	47.500	44.800	46.480	31.245	86,258
2023-07-13	46.000	46.680	45.300	46.000	30.923	32,806
2023-07-12	44.170	46.000	44.170	46.000	30.923	79,827
2023-07-11	44.570	45.700	43.000	44.170	29.692	30,381
2023-07-10	44.000	45.000	44.000	44.570	29.961	20,543
2023-07-09	44.910	45.980	42.000	44.000	29.578	92,881
2023-07-06	46.260	46.540	44.010	44.910	30.190	20,907
2023-07-05	46.000	46.990	46.000	46.260	31.097	13,960
2023-07-04	48.000	48.440	45.600	46.000	30.923	74,600
2023-06-26	48.000	49.000	47.620	48.000	32.267	159,153
2023-06-25	45.280	48.000	45.280	48.000	32.267	174,281
2023-06-22	45.940	45.940	45.190	45.280	30.439	28,674
2023-06-21	45.930	46.200	45.520	45.940	30.882	85,902
2023-06-20	45.460	46.200	45.300	45.930	30.875	72,171
2023-06-19	45.850	46.290	45.000	45.460	30.559	102,400
2023-06-18	45.590	46.240	45.200	45.850	30.822	13,421
2023-06-15	46.030	46.900	45.110	45.590	30.647	23,945
2023-06-14	46.940	47.500	46.000	46.030	30.943	38,778
2023-06-13	47.070	48.890	46.810	46.940	31.554	193,293
2023-06-12	46.720	47.280	46.500	47.070	31.642	26,630
2023-06-11	45.640	47.000	45.640	46.720	31.407	56,374
2023-06-08	45.170	46.000	44.850	45.640	30.681	81,571
2023-06-07	45.030	45.320	44.880	45.170	30.365	48,363
2023-06-06	45.210	45.290	44.820	45.030	30.270	20,473
2023-06-05	45.200	45.800	44.880	45.210	30.391	74,698
2023-06-04	45.750	46.160	45.050	45.200	30.385	94,164
2023-06-01	45.460	47.000	45.000	45.750	30.755	136,612
2023-05-31	46.600	47.380	45.030	45.460	30.559	225,317
2023-05-30	46.370	46.790	46.350	46.600	31.326	25,101
2023-05-29	46.130	46.750	46.130	46.370	31.171	34,940
2023-05-28	46.640	47.000	46.100	46.130	31.010	23,090
2023-05-25	46.050	47.000	46.050	46.640	31.353	52,163
2023-05-24	44.970	46.550	44.850	46.050	30.956	132,498
2023-05-23	45.010	45.400	44.600	44.970	30.230	44,626
2023-05-22	45.000	45.200	44.200	45.010	30.257	59,923
2023-05-21	44.000	45.000	44.000	45.000	30.250	51,191
2023-05-18	44.000	44.200	43.000	44.000	29.578	93,597
2023-05-17	45.000	45.880	44.000	44.000	29.578	142,824
2023-05-16	45.980	45.980	44.000	45.000	30.250	112,712
2023-05-15	46.580	47.650	45.880	45.980	30.909	48,948
2023-05-14	47.170	47.880	46.200	46.580	31.312	85,469
2023-05-11	45.830	47.890	45.830	47.170	31.709	171,811
2023-05-10	46.480	47.210	44.900	45.830	30.808	171,325
2023-05-09	47.790	48.480	46.270	46.480	31.245	272,347
2023-05-08	47.810	48.500	47.720	47.790	32.126	178,470
2023-05-07	47.040	48.240	46.510	47.810	32.139	62,733
2023-05-03	47.410	48.000	46.900	47.040	31.622	70,282
2023-05-02	47.990	48.470	47.000	47.410	31.870	98,415
2023-05-01	49.400	49.980	47.750	47.990	32.260	143,982

← NewerPage 14 of 21 · 1,216 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.