Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	12.980	13.300	12.980	13.030	8.027	100,007
2022-01-31	12.960	13.000	12.800	12.980	7.996	45,714
2022-01-30	12.960	13.040	12.800	12.960	7.984	4,008
2022-01-26	12.970	13.000	12.750	12.960	7.984	33,153
2022-01-25	12.970	13.000	12.750	12.970	7.990	18,700
2022-01-24	12.970	13.000	12.800	12.970	7.990	22,669
2022-01-23	13.100	13.100	12.930	12.970	7.990	61,298
2022-01-20	12.890	13.290	12.890	13.100	8.070	84,598
2022-01-19	12.890	13.050	12.850	12.890	7.941	10,938
2022-01-18	12.990	13.100	12.810	12.890	7.941	50,450
2022-01-17	13.000	13.100	12.900	12.990	8.002	26,520
2022-01-16	13.090	13.090	12.650	13.000	8.009	98,822
2022-01-13	13.360	13.360	13.070	13.090	8.064	34,250
2022-01-12	13.280	13.400	13.220	13.360	8.230	61,488
2022-01-11	13.440	13.690	13.230	13.280	8.181	81,450
2022-01-10	13.480	13.570	13.400	13.440	8.280	71,387
2022-01-09	13.520	13.650	13.330	13.480	8.304	125,509
2022-01-05	13.330	13.760	13.330	13.520	8.329	288,984
2022-01-04	13.010	13.440	13.010	13.330	8.212	74,120
2022-01-03	13.090	13.280	13.000	13.010	8.015	79,387
2022-01-02	13.090	13.300	13.050	13.090	8.064	8,746
2021-12-30	13.170	13.380	13.050	13.090	8.064	58,499
2021-12-29	13.170	13.290	13.070	13.170	8.113	97,097
2021-12-28	13.040	13.480	13.010	13.170	8.113	178,557
2021-12-27	13.130	13.300	13.020	13.040	8.033	112,249
2021-12-26	12.990	13.370	12.990	13.130	8.089	101,467
2021-12-23	13.000	13.130	12.950	12.990	8.002	54,045
2021-12-22	13.000	13.020	12.900	13.000	8.009	63,908
2021-12-21	12.990	13.200	12.810	13.000	8.009	65,540
2021-12-20	12.990	12.990	12.720	12.990	8.002	21,930
2021-12-19	13.080	13.270	12.850	12.990	8.002	78,128
2021-12-16	12.810	13.200	12.810	13.080	8.058	82,643
2021-12-15	12.810	12.820	12.760	12.810	7.891	57,934
2021-12-14	12.780	12.930	12.720	12.810	7.891	117,096
2021-12-13	13.010	13.020	12.750	12.780	7.873	80,702
2021-12-12	13.180	13.440	13.000	13.010	8.015	220,589
2021-12-09	12.300	13.470	12.300	13.180	8.119	483,324
2021-12-08	12.460	12.460	12.200	12.300	7.577	77,105
2021-12-07	12.720	12.940	12.410	12.460	7.676	151,707
2021-12-06	12.510	12.800	12.510	12.720	7.836	178,950
2021-12-05	12.140	12.540	12.070	12.510	7.707	167,534
2021-12-02	12.100	12.350	12.100	12.140	7.479	39,520
2021-12-01	12.100	12.160	11.920	12.100	7.454	30,450
2021-11-30	11.760	12.150	11.760	12.100	7.454	41,420
2021-11-29	12.130	12.200	11.640	11.760	7.245	183,367
2021-11-28	12.200	12.200	11.410	12.130	7.473	92,604
2021-11-25	12.100	12.380	12.100	12.200	7.516	29,500
2021-11-24	12.330	12.400	12.000	12.100	7.454	145,886
2021-11-23	12.210	12.400	12.060	12.330	7.596	69,073
2021-11-22	12.050	12.300	11.840	12.210	7.522	136,095
2021-11-21	11.980	13.000	11.980	12.050	7.423	202,112
2021-11-18	12.030	12.140	11.650	11.980	7.380	34,481
2021-11-17	11.700	12.150	11.700	12.030	7.411	92,790
2021-11-16	11.970	11.970	11.650	11.700	7.208	518,648
2021-11-15	12.300	12.300	11.950	11.970	7.374	167,910
2021-11-14	12.290	12.480	12.150	12.300	7.577	201,369
2021-11-11	11.970	12.300	11.970	12.290	7.571	30,025
2021-11-10	12.010	12.450	11.900	11.970	7.374	81,970
2021-11-09	12.100	12.500	12.010	12.010	7.399	25,090
2021-11-08	12.010	12.180	11.820	12.100	7.454	47,563

← NewerPage 20 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.