Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	185.95	189.99	185.00	185.91	185.91	52,261
2026-07-21	185.33	187.00	184.00	185.95	185.95	31,666
2026-07-20	187.01	191.00	185.00	185.33	185.33	147,936
2026-07-19	187.13	195.00	187.00	187.01	187.01	265,693
2026-07-16	188.00	191.59	185.00	187.13	187.13	34,096
2026-07-15	195.50	196.57	188.00	188.00	188.00	96,334
2026-07-14	186.17	213.00	184.00	195.50	195.50	331,417
2026-07-13	183.00	195.00	183.00	186.17	186.17	37,167
2026-07-12	181.65	185.00	181.65	183.00	183.00	15,444
2026-07-09	182.83	183.29	180.07	181.65	181.65	9,585
2026-07-08	184.47	185.89	182.00	182.83	182.83	13,175
2026-07-07	184.54	186.00	182.60	184.47	184.47	15,197
2026-07-06	185.57	186.95	182.11	184.54	184.54	16,720
2026-07-05	186.24	187.97	185.03	185.57	185.57	7,499
2026-07-01	181.31	194.00	181.31	186.24	186.24	31,011
2026-06-30	189.13	190.38	180.02	181.31	181.31	16,689
2026-06-29	192.55	195.00	189.01	189.13	189.13	5,057
2026-06-28	195.08	195.08	192.00	192.55	192.55	7,662
2026-06-25	198.15	200.17	194.51	195.08	195.08	7,547
2026-06-24	199.07	200.00	197.99	198.15	198.15	2,575
2026-06-23	201.10	202.00	197.14	199.07	199.07	2,369
2026-06-22	202.08	204.49	201.00	201.10	201.10	5,137
2026-06-21	203.26	204.76	200.00	202.08	202.08	1,902
2026-06-17	204.02	205.09	202.85	203.26	203.26	1,900
2026-06-16	205.05	205.75	203.00	204.02	204.02	6,582
2026-06-15	204.55	205.05	202.85	205.05	205.05	11,498
2026-06-14	205.00	207.75	204.00	204.55	204.55	10,129
2026-06-11	204.33	205.00	192.01	205.00	205.00	61,892
2026-06-10	205.14	208.00	204.20	204.33	204.33	8,136
2026-06-09	204.10	208.28	204.10	205.14	205.14	17,478
2026-06-08	204.66	210.00	204.02	204.10	204.10	14,505
2026-06-07	206.08	206.97	204.30	204.66	204.66	6,743
2026-06-04	207.00	209.40	203.03	206.08	206.08	3,469
2026-06-03	207.02	209.98	206.00	207.00	207.00	5,573
2026-06-02	207.68	212.46	206.30	207.02	207.02	5,646
2026-06-01	209.16	213.79	203.01	207.68	207.68	4,500
2026-05-25	211.76	213.79	205.01	209.16	209.16	4,124
2026-05-24	212.85	213.80	211.51	211.76	211.76	4,959
2026-05-21	213.50	215.00	212.00	212.85	212.85	2,521
2026-05-20	217.90	217.96	213.10	213.50	213.50	3,680
2026-05-19	217.01	218.50	211.01	217.90	217.90	11,112
2026-05-18	217.30	219.10	215.10	217.01	217.01	15,021
2026-05-17	213.77	217.80	210.51	217.30	217.30	21,889
2026-05-14	211.95	214.90	211.50	213.77	213.77	18,765
2026-05-13	211.85	213.16	210.01	211.95	211.95	107,570
2026-05-12	211.74	213.35	210.00	211.85	211.85	3,389
2026-05-11	210.47	213.40	209.60	211.74	211.74	16,577
2026-05-10	213.21	214.00	195.25	210.47	210.47	53,477
2026-05-06	214.60	214.90	211.90	213.21	213.21	59,883
2026-05-05	206.01	214.90	206.01	214.60	214.60	12,856
2026-05-04	213.28	214.97	202.10	206.01	206.01	57,979
2026-05-03	213.83	214.42	213.00	213.28	213.28	10,229
2026-04-30	212.33	214.00	211.60	213.83	213.83	37,651
2026-04-29	211.81	214.67	211.70	212.33	212.33	2,838
2026-04-28	214.05	214.40	211.20	211.81	211.81	9,404
2026-04-27	214.01	218.00	214.00	214.05	213.05	13,731
2026-04-26	213.27	215.80	213.03	214.01	213.01	18,206
2026-04-23	216.87	217.50	213.00	213.27	212.27	18,140
2026-04-22	214.84	217.20	214.02	216.87	215.86	7,901
2026-04-21	214.07	216.65	214.01	214.84	213.84	11,813

← NewerPage 2 of 21 · 1,213 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.