Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	44.050	45.270	44.000	44.030	28.780	123,392
2023-01-24	44.690	45.740	43.600	44.050	28.793	82,654
2023-01-23	45.480	46.400	44.010	44.690	29.211	104,151
2023-01-22	43.520	46.500	43.050	45.480	29.728	177,701
2023-01-19	41.990	44.250	41.990	43.520	28.447	96,094
2023-01-18	44.980	45.890	41.800	41.990	27.447	148,436
2023-01-17	44.240	46.500	44.000	44.980	29.401	165,869
2023-01-16	46.550	47.990	43.800	44.240	28.917	141,933
2023-01-15	46.520	48.780	46.200	46.550	30.427	248,368
2023-01-12	39.150	46.830	39.000	46.520	30.408	780,686
2023-01-11	36.930	39.500	36.500	39.150	25.590	360,313
2023-01-10	35.200	37.300	34.010	36.930	24.139	346,518
2023-01-09	35.100	36.100	35.000	35.200	23.008	330,613
2023-01-05	33.050	35.780	33.000	35.100	22.943	449,110
2023-01-04	32.350	33.400	30.910	33.050	21.603	350,329
2023-01-03	32.960	33.450	32.260	32.350	21.145	138,840
2023-01-02	32.110	33.500	32.110	32.960	21.544	161,566
2022-12-29	31.040	32.500	31.040	32.110	20.989	234,362
2022-12-28	31.040	31.590	30.900	31.040	20.289	88,783
2022-12-27	31.190	31.700	30.930	31.040	20.289	141,714
2022-12-26	30.000	31.300	30.000	31.190	20.387	46,517
2022-12-25	31.090	31.090	29.800	30.000	19.609	121,259
2022-12-22	31.540	31.980	30.870	31.090	20.322	92,219
2022-12-21	31.720	32.000	31.200	31.540	20.616	62,026
2022-12-20	31.940	32.490	31.510	31.720	20.734	47,713
2022-12-19	31.850	32.150	31.380	31.940	20.877	66,289
2022-12-18	32.070	32.500	31.110	31.850	20.819	49,687
2022-12-15	33.130	34.490	31.110	32.070	20.962	212,354
2022-12-14	31.490	33.300	31.490	33.130	21.655	331,962
2022-12-13	31.100	31.600	30.800	31.490	20.583	121,281
2022-12-12	31.460	31.500	29.830	31.100	20.328	197,981
2022-12-11	31.170	32.000	31.030	31.460	20.564	176,864
2022-12-08	30.890	31.490	30.500	31.170	20.374	322,020
2022-12-07	30.980	31.790	30.510	30.890	20.191	443,088
2022-12-06	31.170	31.670	30.120	30.980	20.250	201,842
2022-12-05	31.100	32.400	31.100	31.170	20.374	496,566
2022-12-04	29.280	31.500	29.280	31.100	20.328	598,475
2022-12-01	28.790	29.750	28.710	29.280	19.139	310,118
2022-11-30	28.950	29.480	28.600	28.790	18.818	140,727
2022-11-29	28.920	29.630	28.900	28.950	18.923	225,248
2022-11-28	29.090	29.550	28.800	28.920	18.903	131,622
2022-11-27	28.280	29.580	28.280	29.090	19.015	169,520
2022-11-24	28.230	28.730	28.170	28.280	18.485	97,360
2022-11-23	28.750	28.880	28.130	28.230	18.452	98,180
2022-11-22	28.640	29.340	28.640	28.750	18.792	128,399
2022-11-21	28.740	29.100	28.500	28.640	18.720	108,409
2022-11-20	28.340	29.600	28.340	28.740	18.786	274,561
2022-11-17	28.800	29.440	28.000	28.340	18.524	363,486
2022-11-16	29.210	29.600	28.260	28.800	18.825	217,947
2022-11-15	29.850	30.200	29.060	29.210	19.093	91,232
2022-11-14	29.740	30.500	29.580	29.850	19.511	146,075
2022-11-13	28.960	30.140	28.960	29.740	19.439	158,794
2022-11-10	27.840	29.010	27.800	28.960	18.930	214,593
2022-11-09	28.320	28.880	27.620	27.840	18.197	82,056
2022-11-08	29.050	29.400	28.140	28.320	18.511	76,244
2022-11-07	28.850	29.700	28.710	29.050	18.988	199,516
2022-11-06	27.940	29.690	27.940	28.850	18.858	360,130
2022-11-03	29.130	30.400	27.650	27.940	18.263	603,162
2022-11-02	30.680	31.250	28.600	29.130	19.041	411,721
2022-11-01	33.060	33.920	30.250	30.680	20.054	453,495

← NewerPage 16 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.