Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	19.970	20.100	19.110	19.700	12.877	90,045
2022-08-04	19.580	20.000	19.500	19.970	13.053	76,653
2022-08-03	19.940	20.090	19.010	19.580	12.798	100,384
2022-08-02	19.850	20.690	19.630	19.940	13.034	141,485
2022-08-01	19.670	21.450	19.670	19.850	12.975	7,542,239
2022-07-31	19.100	19.870	19.100	19.670	12.857	65,550
2022-07-28	18.720	19.250	18.640	19.100	12.485	77,133
2022-07-27	18.710	19.000	18.500	18.720	12.236	62,082
2022-07-26	19.020	19.280	18.610	18.710	12.230	45,101
2022-07-25	19.020	19.130	18.750	19.020	12.432	14,906
2022-07-24	18.910	19.250	18.500	19.020	12.432	26,719
2022-07-21	18.640	18.980	18.550	18.910	12.360	34,100
2022-07-20	18.530	18.840	18.530	18.640	12.184	34,115
2022-07-19	18.500	18.680	18.500	18.530	12.112	19,306
2022-07-18	18.300	18.680	18.300	18.500	12.092	25,422
2022-07-17	18.140	18.300	18.140	18.300	11.962	16,539
2022-07-07	18.140	18.500	18.110	18.140	11.857	12,519
2022-07-06	18.470	18.470	18.100	18.140	11.857	27,071
2022-07-05	18.390	18.550	18.130	18.470	12.073	49,543
2022-07-04	18.690	18.770	18.200	18.390	12.021	41,850
2022-07-03	18.840	18.980	18.650	18.690	12.217	23,432
2022-06-29	18.840	19.300	18.840	18.840	12.315	14,887
2022-06-28	19.370	19.400	18.400	18.840	12.315	126,242
2022-06-27	19.250	19.500	19.200	19.370	12.661	57,226
2022-06-26	18.720	19.500	18.720	19.250	12.583	103,884
2022-06-23	18.640	18.750	18.550	18.720	12.236	40,757
2022-06-22	18.470	18.780	18.400	18.640	12.184	61,126
2022-06-21	18.200	18.500	18.200	18.470	12.073	43,405
2022-06-20	18.210	18.290	18.100	18.200	11.896	39,225
2022-06-19	18.280	18.300	18.200	18.210	11.903	66,226
2022-06-16	18.200	18.340	18.190	18.280	11.949	63,065
2022-06-15	18.170	18.400	18.170	18.200	11.896	106,882
2022-06-14	18.290	18.390	17.560	18.170	11.877	30,496
2022-06-13	18.260	18.400	18.000	18.290	11.955	105,398
2022-06-12	18.860	18.860	16.000	18.260	11.936	146,553
2022-06-09	18.980	19.150	18.700	18.860	12.328	60,601
2022-06-08	18.780	19.090	18.780	18.980	12.406	95,544
2022-06-07	18.690	18.830	18.620	18.780	12.276	43,622
2022-06-06	18.650	18.730	18.600	18.690	12.217	31,990
2022-06-05	18.500	18.760	18.500	18.650	12.191	38,443
2022-06-02	18.500	18.600	18.400	18.500	12.092	57,979
2022-06-01	18.220	18.760	18.220	18.500	12.092	140,544
2022-05-31	17.290	18.250	17.290	18.220	11.909	185,316
2022-05-30	17.010	17.400	16.670	17.290	11.302	39,662
2022-05-29	17.110	17.200	16.500	17.010	11.119	27,296
2022-05-26	17.130	17.200	16.570	17.110	11.184	49,351
2022-05-25	17.180	17.470	17.100	17.130	11.197	64,333
2022-05-24	17.330	17.400	17.030	17.180	11.230	61,848
2022-05-23	17.340	18.000	17.300	17.330	11.328	28,349
2022-05-22	17.420	17.750	17.170	17.340	11.334	28,193
2022-05-19	17.220	17.500	16.760	17.420	11.387	86,872
2022-05-18	17.240	17.380	17.000	17.220	11.256	102,042
2022-05-17	17.700	17.900	17.060	17.240	11.269	53,505
2022-05-16	17.700	17.920	17.400	17.700	11.570	39,970
2022-05-15	17.950	17.980	17.630	17.700	11.570	25,093
2022-05-12	18.420	18.420	17.710	17.950	11.733	115,819
2022-05-11	17.950	18.530	17.860	18.420	12.040	169,476
2022-05-10	18.510	18.510	17.500	17.950	11.733	77,322
2022-05-09	18.510	18.800	18.310	18.510	12.099	59,927
2022-05-08	18.750	18.900	18.000	18.510	12.099	89,365

← NewerPage 18 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.