Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 212.46 | 216.70 | 212.46 | 214.07 | 213.07 | 111,739 |
| 2026-04-19 | 215.13 | 216.70 | 210.01 | 212.46 | 211.47 | 5,459 |
| 2026-04-16 | 216.59 | 217.85 | 214.50 | 215.13 | 214.13 | 5,758 |
| 2026-04-15 | 216.61 | 219.00 | 216.00 | 216.59 | 215.58 | 3,225 |
| 2026-04-14 | 215.17 | 220.80 | 215.00 | 216.61 | 215.60 | 9,396 |
| 2026-04-09 | 218.01 | 221.00 | 215.11 | 215.17 | 214.16 | 14,060 |
| 2026-04-08 | 223.51 | 226.00 | 215.10 | 218.01 | 216.99 | 13,150 |
| 2026-04-07 | 230.05 | 230.20 | 218.00 | 223.51 | 222.47 | 44,633 |
| 2026-04-06 | 205.00 | 239.00 | 205.00 | 230.05 | 228.98 | 138,293 |
| 2026-04-05 | 203.00 | 205.50 | 202.51 | 205.00 | 204.04 | 13,713 |
| 2026-04-02 | 202.83 | 204.99 | 202.50 | 203.00 | 202.05 | 292,043 |
| 2026-04-01 | 202.83 | 205.99 | 202.06 | 202.83 | 201.88 | 107,214 |
| 2026-03-31 | 206.93 | 207.55 | 202.00 | 202.83 | 201.88 | 4,239 |
| 2026-03-30 | 208.64 | 211.89 | 205.10 | 206.93 | 205.96 | 6,858 |
| 2026-03-29 | 220.64 | 220.64 | 180.33 | 208.64 | 207.67 | 16,284 |
| 2026-03-26 | 221.78 | 222.50 | 217.03 | 220.64 | 219.61 | 22,197 |
| 2026-03-25 | 222.76 | 223.00 | 218.00 | 221.78 | 220.74 | 5,349 |
| 2026-03-24 | 218.11 | 223.00 | 216.62 | 222.76 | 221.72 | 18,629 |
| 2026-03-18 | 219.16 | 219.16 | 215.31 | 218.11 | 217.09 | 3,548 |
| 2026-03-17 | 218.84 | 219.98 | 215.31 | 219.16 | 218.14 | 8,530 |
| 2026-03-16 | 217.49 | 219.89 | 215.01 | 218.84 | 217.82 | 49,657 |
| 2026-03-15 | 218.80 | 223.80 | 215.25 | 217.49 | 216.47 | 5,990 |
| 2026-03-12 | 219.76 | 224.96 | 216.15 | 218.80 | 217.78 | 128,175 |
| 2026-03-11 | 220.00 | 222.00 | 215.00 | 219.76 | 218.73 | 25,448 |
| 2026-03-10 | 215.01 | 220.00 | 213.00 | 220.00 | 218.97 | 227,255 |
| 2026-03-09 | 214.95 | 219.00 | 213.85 | 215.01 | 214.01 | 10,364 |
| 2026-03-08 | 203.00 | 219.90 | 201.30 | 214.95 | 213.95 | 33,277 |
| 2026-03-05 | 203.00 | 204.95 | 201.06 | 203.00 | 202.05 | 11,830 |
| 2026-03-04 | 200.05 | 205.00 | 198.50 | 203.00 | 202.05 | 22,944 |
| 2026-03-03 | 197.31 | 205.50 | 196.10 | 200.05 | 199.12 | 39,348 |
| 2026-03-02 | 199.99 | 204.85 | 196.00 | 197.31 | 196.39 | 14,073 |
| 2026-03-01 | 208.07 | 208.30 | 190.20 | 199.99 | 199.06 | 13,138 |
| 2026-02-26 | 208.12 | 211.99 | 207.06 | 208.07 | 207.10 | 5,688 |
| 2026-02-25 | 210.25 | 212.90 | 205.00 | 208.12 | 207.15 | 6,191 |
| 2026-02-24 | 209.26 | 220.00 | 208.11 | 210.25 | 209.27 | 11,357 |
| 2026-02-23 | 210.03 | 213.00 | 208.00 | 209.26 | 208.28 | 2,604 |
| 2026-02-22 | 211.14 | 214.00 | 209.90 | 210.03 | 209.05 | 8,161 |
| 2026-02-19 | 212.80 | 214.50 | 210.05 | 211.14 | 210.15 | 7,511 |
| 2026-02-18 | 210.01 | 214.00 | 208.00 | 212.80 | 211.81 | 51,317 |
| 2026-02-17 | 210.33 | 212.60 | 210.01 | 210.01 | 209.03 | 8,776 |
| 2026-02-16 | 212.80 | 215.00 | 208.00 | 210.33 | 209.35 | 22,189 |
| 2026-02-15 | 215.66 | 216.50 | 210.00 | 212.80 | 211.81 | 32,371 |
| 2026-02-12 | 215.16 | 216.96 | 214.11 | 215.66 | 214.65 | 8,575 |
| 2026-02-11 | 216.59 | 217.00 | 214.05 | 215.16 | 214.15 | 6,591 |
| 2026-02-10 | 215.44 | 218.00 | 215.10 | 216.59 | 215.58 | 2,879 |
| 2026-02-09 | 215.50 | 219.97 | 215.02 | 215.44 | 214.43 | 6,443 |
| 2026-02-08 | 215.25 | 222.00 | 215.02 | 215.50 | 214.49 | 6,275 |
| 2026-02-05 | 217.68 | 218.82 | 215.00 | 215.25 | 214.24 | 8,200 |
| 2026-02-04 | 216.96 | 218.90 | 214.51 | 217.68 | 216.66 | 9,332 |
| 2026-02-03 | 217.87 | 220.00 | 215.00 | 216.96 | 215.95 | 6,755 |
| 2026-02-02 | 215.55 | 220.00 | 213.00 | 217.87 | 216.85 | 5,909 |
| 2026-02-01 | 217.12 | 222.57 | 211.12 | 215.55 | 214.54 | 20,986 |
| 2026-01-28 | 220.99 | 224.00 | 216.00 | 217.12 | 216.11 | 7,241 |
| 2026-01-27 | 222.02 | 225.80 | 216.00 | 220.99 | 219.96 | 151,252 |
| 2026-01-26 | 222.18 | 226.99 | 222.00 | 222.02 | 220.98 | 66,211 |
| 2026-01-25 | 224.00 | 229.80 | 222.00 | 222.18 | 221.14 | 18,380 |
| 2026-01-22 | 224.74 | 232.00 | 224.00 | 224.00 | 222.95 | 28,950 |
| 2026-01-21 | 225.24 | 227.00 | 222.81 | 224.74 | 223.69 | 1,709 |
| 2026-01-20 | 222.03 | 226.00 | 222.00 | 225.24 | 224.19 | 11,611 |
| 2026-01-19 | 222.34 | 225.00 | 222.03 | 222.03 | 220.99 | 13,067 |
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.