Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	32.830	34.000	32.050	33.060	21.610	190,799
2022-10-30	33.080	34.190	32.020	32.830	21.459	63,897
2022-10-27	32.500	34.330	32.500	33.080	21.623	172,123
2022-10-26	32.650	33.390	32.030	32.500	21.244	175,343
2022-10-25	31.480	33.000	31.350	32.650	21.342	198,166
2022-10-24	31.190	33.550	30.580	31.480	20.577	235,008
2022-10-23	32.450	33.330	30.750	31.190	20.387	181,248
2022-10-20	33.520	33.790	31.320	32.450	21.211	127,591
2022-10-19	30.170	36.200	30.170	33.520	21.910	483,912
2022-10-18	28.940	31.000	28.200	30.170	19.720	241,346
2022-10-17	27.000	29.400	27.000	28.940	18.917	290,449
2022-10-16	25.570	27.730	25.570	27.000	17.648	79,926
2022-10-13	25.230	25.890	25.230	25.570	16.714	14,840
2022-10-12	25.710	26.500	25.010	25.230	16.491	45,888
2022-10-11	26.000	26.470	25.510	25.710	16.805	19,347
2022-10-10	26.350	26.980	26.000	26.000	16.995	71,982
2022-10-09	26.460	26.850	26.010	26.350	17.224	33,137
2022-10-05	26.600	27.000	26.150	26.460	17.296	57,988
2022-10-04	25.290	27.000	25.290	26.600	17.387	325,648
2022-10-03	24.020	25.620	23.700	25.290	16.531	90,753
2022-10-02	24.300	24.690	23.550	24.020	15.701	52,518
2022-09-29	23.630	24.350	23.630	24.300	15.884	52,038
2022-09-28	23.720	23.990	23.100	23.630	15.446	42,145
2022-09-27	23.610	24.000	23.610	23.720	15.505	63,372
2022-09-26	23.340	23.900	23.300	23.610	15.433	78,103
2022-09-25	23.040	23.400	22.500	23.340	15.256	53,991
2022-09-22	23.170	23.400	22.850	23.040	15.060	192,055
2022-09-21	22.480	23.450	22.480	23.170	15.145	116,249
2022-09-20	22.120	22.700	22.120	22.480	14.694	53,935
2022-09-19	21.460	22.250	21.460	22.120	14.459	67,582
2022-09-18	21.980	22.250	21.060	21.460	14.027	221,290
2022-09-15	22.240	22.470	21.600	21.980	14.367	170,086
2022-09-14	22.570	23.000	22.000	22.240	14.537	1,633,292
2022-09-13	23.030	23.300	22.350	22.570	14.753	174,714
2022-09-12	22.990	23.850	22.910	23.030	15.054	244,679
2022-09-11	22.090	24.300	22.040	22.990	15.027	533,241
2022-09-08	20.290	22.190	20.000	22.090	14.439	744,494
2022-09-07	20.050	20.500	20.010	20.290	13.263	72,762
2022-09-06	19.920	20.600	19.920	20.050	13.106	137,626
2022-09-05	19.920	20.450	19.800	19.920	13.021	115,573
2022-09-04	19.790	19.950	19.720	19.920	13.021	169,550
2022-09-01	19.720	19.830	19.700	19.790	12.936	140,288
2022-08-31	19.680	19.850	19.600	19.720	12.890	218,486
2022-08-30	19.500	19.750	19.390	19.680	12.864	83,270
2022-08-29	19.560	19.780	19.420	19.500	12.746	113,823
2022-08-28	19.790	19.900	19.420	19.560	12.785	141,109
2022-08-25	19.520	19.920	19.510	19.790	12.936	88,700
2022-08-24	19.680	19.890	19.330	19.520	12.759	81,684
2022-08-23	19.800	19.990	19.600	19.680	12.864	78,887
2022-08-22	19.840	20.000	19.630	19.800	12.942	71,573
2022-08-21	19.760	20.160	19.560	19.840	12.968	53,090
2022-08-18	19.480	20.170	19.480	19.760	12.916	125,841
2022-08-17	19.220	19.980	19.220	19.480	12.733	105,414
2022-08-16	19.090	19.500	19.090	19.220	12.563	131,878
2022-08-15	19.570	19.700	19.000	19.090	12.478	111,829
2022-08-14	20.560	21.250	19.350	19.570	12.792	313,825
2022-08-11	20.560	21.000	20.300	20.560	13.439	86,632
2022-08-10	19.760	21.100	19.760	20.560	13.439	204,265
2022-08-09	19.960	20.450	19.600	19.760	12.916	95,608
2022-08-08	19.700	20.100	19.530	19.960	13.047	48,094

← NewerPage 17 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.