Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	17.340	19.000	17.340	18.750	12.256	288,272
2022-04-27	16.740	17.400	16.740	17.340	11.334	61,890
2022-04-26	16.020	17.100	15.750	16.740	10.942	154,780
2022-04-21	15.910	16.150	15.550	16.020	10.471	67,932
2022-04-20	17.380	17.380	15.360	15.910	10.400	104,610
2022-04-19	17.340	17.480	17.280	17.380	10.707	366,763
2022-04-18	17.260	17.500	17.100	17.340	10.682	282,929
2022-04-17	17.290	17.490	16.800	17.260	10.633	313,572
2022-04-14	17.690	17.690	17.200	17.290	10.651	85,154
2022-04-13	17.090	17.900	16.900	17.690	10.898	333,875
2022-04-12	16.560	17.200	16.500	17.090	10.528	133,610
2022-04-11	16.200	16.730	16.120	16.560	10.202	127,453
2022-04-10	16.300	16.490	16.070	16.200	9.980	89,395
2022-04-07	16.400	16.660	16.260	16.300	10.041	163,422
2022-04-06	16.680	16.850	16.300	16.400	10.103	224,894
2022-04-05	16.760	16.800	16.470	16.680	10.276	21,256
2022-04-04	17.000	17.010	16.540	16.760	10.325	151,995
2022-04-03	16.970	17.180	16.910	17.000	10.473	364,875
2022-03-31	17.890	17.900	16.900	16.970	10.454	892,275
2022-03-30	17.090	18.090	17.020	17.890	11.021	863,825
2022-03-29	16.070	17.200	16.070	17.090	10.528	897,398
2022-03-28	16.290	16.290	15.900	16.070	9.900	321,639
2022-03-27	16.430	16.440	16.200	16.290	10.035	141,335
2022-03-24	16.030	16.500	16.030	16.430	10.122	519,109
2022-03-23	15.850	16.150	15.710	16.030	9.875	322,920
2022-03-22	15.840	16.250	15.530	15.850	9.764	356,772
2022-03-21	15.340	16.000	15.340	15.840	9.758	485,300
2022-03-20	15.380	15.500	15.090	15.340	9.450	216,931
2022-03-17	15.620	15.700	15.000	15.380	9.475	309,050
2022-03-16	15.490	15.700	15.450	15.620	9.623	185,677
2022-03-15	15.260	15.650	15.150	15.490	9.542	459,801
2022-03-14	15.020	15.470	14.860	15.260	9.401	231,488
2022-03-13	15.090	15.280	14.900	15.020	9.253	211,489
2022-03-10	14.630	15.090	14.500	15.090	9.296	304,013
2022-03-09	14.530	14.750	14.400	14.630	9.013	94,480
2022-03-08	14.360	14.600	14.200	14.530	8.951	408,185
2022-03-07	14.380	14.420	14.010	14.360	8.846	312,470
2022-03-06	14.310	14.420	14.210	14.380	8.859	149,573
2022-03-03	14.280	14.450	14.250	14.310	8.816	165,542
2022-03-02	14.260	14.300	14.030	14.280	8.797	169,594
2022-03-01	14.210	14.420	14.200	14.260	8.785	209,731
2022-02-28	14.250	14.500	14.100	14.210	8.754	422,431
2022-02-27	13.880	14.330	13.880	14.250	8.779	287,729
2022-02-24	14.000	14.000	13.010	13.880	8.551	344,668
2022-02-23	14.150	14.300	13.830	14.000	8.625	191,712
2022-02-22	14.000	14.220	13.800	14.150	8.717	183,818
2022-02-21	13.900	14.200	13.900	14.000	8.625	180,462
2022-02-20	14.010	14.030	13.800	13.900	8.563	467,000
2022-02-17	13.910	14.040	13.800	14.010	8.631	206,201
2022-02-16	13.520	14.350	13.520	13.910	8.569	768,738
2022-02-15	13.230	13.750	13.230	13.520	8.329	104,562
2022-02-14	13.370	13.500	13.080	13.230	8.150	230,725
2022-02-13	14.110	14.110	13.260	13.370	8.236	547,402
2022-02-10	13.780	14.220	13.770	14.110	8.692	676,564
2022-02-09	13.760	13.950	13.720	13.780	8.489	127,694
2022-02-08	13.850	14.000	13.730	13.760	8.477	165,571
2022-02-07	13.440	14.200	13.440	13.850	8.532	865,081
2022-02-06	13.350	13.590	13.350	13.440	8.280	134,802
2022-02-03	13.000	13.740	13.000	13.350	8.224	406,272
2022-02-02	13.030	13.170	13.000	13.000	8.009	46,665

← NewerPage 19 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.