Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	49.970	50.960	49.050	49.400	33.208	224,937
2023-04-27	50.770	51.300	49.700	49.970	33.591	250,614
2023-04-26	51.940	52.510	50.020	50.770	34.129	73,644
2023-04-19	52.670	52.970	51.800	51.940	34.916	47,151
2023-04-18	51.660	53.990	51.600	52.670	35.406	35,877
2023-04-13	54.260	54.260	49.500	51.660	34.727	85,292
2023-04-12	53.120	55.990	53.120	54.260	35.467	170,140
2023-04-11	52.530	53.500	52.530	53.120	34.722	63,912
2023-04-10	52.680	53.570	52.500	52.530	34.336	66,444
2023-04-09	52.650	53.570	51.500	52.680	34.434	53,029
2023-04-06	53.220	54.360	52.500	52.650	34.414	56,089
2023-04-05	53.930	55.440	53.020	53.220	34.787	84,379
2023-04-04	51.250	54.200	51.250	53.930	35.251	160,473
2023-04-03	50.040	52.000	50.040	51.250	33.499	95,687
2023-04-02	50.360	51.000	49.650	50.040	32.708	42,207
2023-03-30	50.520	51.500	50.000	50.360	32.918	51,251
2023-03-29	50.900	51.510	50.310	50.520	33.022	100,371
2023-03-28	50.920	51.940	49.000	50.900	33.271	90,215
2023-03-27	51.170	52.750	50.250	50.920	33.284	74,501
2023-03-26	51.160	53.000	50.000	51.170	33.447	111,909
2023-03-23	50.900	51.930	50.210	51.160	33.440	19,622
2023-03-22	52.540	54.900	50.200	50.900	33.271	133,905
2023-03-21	50.710	53.280	50.710	52.540	34.343	45,458
2023-03-20	49.060	52.500	49.000	50.710	33.146	163,309
2023-03-19	49.500	50.240	46.000	49.060	32.068	47,583
2023-03-16	48.570	49.500	45.300	49.500	32.355	138,332
2023-03-15	53.190	54.980	44.000	48.570	31.748	137,963
2023-03-14	50.280	54.800	49.000	53.190	34.767	187,860
2023-03-13	56.170	57.500	49.010	50.280	32.865	131,517
2023-03-12	55.970	61.600	55.200	56.170	36.715	415,519
2023-03-09	49.670	56.000	49.670	55.970	36.585	332,003
2023-03-08	49.660	51.850	49.000	49.670	32.467	419,651
2023-03-07	53.770	55.000	48.650	49.660	32.460	525,532
2023-03-06	57.220	58.800	53.210	53.770	35.147	263,328
2023-03-05	58.500	60.940	56.300	57.220	37.402	190,769
2023-03-02	57.880	59.000	57.000	58.500	38.238	95,679
2023-03-01	55.470	58.200	55.000	57.880	37.833	104,750
2023-02-28	57.360	58.230	55.010	55.470	36.258	84,136
2023-02-27	58.340	59.990	56.510	57.360	37.493	106,298
2023-02-26	54.760	59.450	51.600	58.340	38.134	240,126
2023-02-23	45.640	54.760	45.640	54.760	35.794	530,040
2023-02-22	48.000	48.990	45.100	45.640	29.832	62,453
2023-02-21	45.410	48.000	43.400	48.000	31.375	247,142
2023-02-20	47.000	47.500	45.120	45.410	29.682	278,782
2023-02-19	43.430	47.750	43.430	47.000	30.721	185,450
2023-02-16	41.950	44.930	41.900	43.430	28.388	100,818
2023-02-15	41.780	42.300	41.300	41.950	27.420	31,136
2023-02-14	41.760	42.480	41.450	41.780	27.309	45,360
2023-02-13	42.110	43.660	41.650	41.760	27.296	26,845
2023-02-12	42.240	42.470	41.900	42.110	27.525	17,952
2023-02-09	41.580	42.500	41.500	42.240	27.610	48,041
2023-02-08	41.890	42.700	41.100	41.580	27.179	38,832
2023-02-07	41.050	42.000	41.010	41.890	27.381	27,396
2023-02-06	41.910	42.000	40.890	41.050	26.832	21,462
2023-02-05	42.300	42.300	39.990	41.910	27.394	67,065
2023-02-02	42.030	43.980	41.600	42.300	27.649	37,097
2023-02-01	40.750	42.970	39.510	42.030	27.473	94,967
2023-01-31	42.130	43.000	40.030	40.750	26.636	132,932
2023-01-30	44.050	44.900	42.020	42.130	27.538	74,960
2023-01-29	44.030	45.400	43.750	44.050	28.793	48,022

← NewerPage 15 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.