Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 222.68 | 225.50 | 222.01 | 222.34 | 221.30 | 2,203 |
| 2026-01-15 | 222.04 | 224.00 | 222.00 | 222.68 | 221.64 | 18,509 |
| 2026-01-14 | 220.22 | 223.00 | 216.00 | 222.04 | 221.00 | 18,942 |
| 2026-01-13 | 222.65 | 226.50 | 220.07 | 220.22 | 219.19 | 9,136 |
| 2026-01-12 | 223.23 | 226.59 | 222.10 | 222.65 | 221.61 | 7,643 |
| 2026-01-11 | 223.98 | 228.90 | 222.01 | 223.23 | 222.19 | 9,993 |
| 2026-01-08 | 224.98 | 239.80 | 223.85 | 223.98 | 222.93 | 68,754 |
| 2026-01-06 | 224.11 | 227.00 | 222.10 | 224.98 | 223.93 | 184,245 |
| 2026-01-05 | 225.71 | 225.71 | 222.65 | 224.11 | 223.06 | 2,779 |
| 2026-01-04 | 223.42 | 226.70 | 222.12 | 225.71 | 224.66 | 14,765 |
| 2025-12-31 | 222.00 | 225.00 | 222.00 | 223.42 | 222.38 | 2,741 |
| 2025-12-30 | 221.96 | 225.99 | 221.00 | 222.00 | 220.96 | 18,225 |
| 2025-12-29 | 220.27 | 223.69 | 220.27 | 221.96 | 220.92 | 12,001 |
| 2025-12-28 | 221.54 | 224.70 | 220.00 | 220.27 | 219.24 | 4,997 |
| 2025-12-25 | 223.01 | 225.00 | 221.50 | 221.54 | 220.51 | 9,156 |
| 2025-12-24 | 226.58 | 226.60 | 222.00 | 223.01 | 221.97 | 14,397 |
| 2025-12-23 | 222.06 | 226.60 | 222.01 | 226.58 | 225.52 | 16,336 |
| 2025-12-22 | 226.31 | 228.00 | 221.50 | 222.06 | 221.02 | 27,757 |
| 2025-12-21 | 224.89 | 230.25 | 222.22 | 226.31 | 225.25 | 21,634 |
| 2025-12-18 | 221.45 | 225.50 | 221.45 | 224.89 | 223.84 | 22,147 |
| 2025-12-17 | 222.05 | 225.00 | 215.51 | 221.45 | 220.42 | 17,609 |
| 2025-12-16 | 224.04 | 225.99 | 218.00 | 222.05 | 221.01 | 25,515 |
| 2025-12-15 | 225.95 | 228.00 | 221.01 | 224.04 | 222.99 | 12,505 |
| 2025-12-14 | 226.32 | 233.00 | 223.16 | 225.95 | 224.89 | 13,899 |
| 2025-12-11 | 215.19 | 232.90 | 215.19 | 226.32 | 225.26 | 100,952 |
| 2025-12-10 | 221.63 | 221.80 | 211.77 | 215.19 | 214.18 | 8,120 |
| 2025-12-09 | 203.30 | 222.99 | 203.00 | 221.63 | 220.59 | 70,983 |
| 2025-12-08 | 204.26 | 209.75 | 202.95 | 203.30 | 202.35 | 7,129 |
| 2025-12-07 | 205.63 | 207.00 | 203.00 | 204.26 | 203.31 | 2,049 |
| 2025-12-04 | 206.91 | 213.40 | 200.03 | 205.63 | 204.67 | 8,551 |
| 2025-12-03 | 211.15 | 218.00 | 203.01 | 206.91 | 205.94 | 23,136 |
| 2025-12-02 | 199.28 | 215.00 | 197.26 | 211.15 | 210.16 | 51,172 |
| 2025-12-01 | 200.46 | 203.00 | 195.70 | 199.28 | 198.35 | 17,657 |
| 2025-11-30 | 206.56 | 210.00 | 200.00 | 200.46 | 199.52 | 23,881 |
| 2025-11-27 | 209.00 | 213.45 | 200.10 | 206.56 | 205.60 | 12,807 |
| 2025-11-26 | 210.92 | 219.97 | 207.03 | 209.00 | 208.02 | 21,965 |
| 2025-11-25 | 210.78 | 214.97 | 207.50 | 210.92 | 209.93 | 14,980 |
| 2025-11-24 | 214.30 | 217.97 | 210.02 | 210.78 | 209.80 | 8,495 |
| 2025-11-23 | 219.05 | 221.00 | 213.07 | 214.30 | 213.30 | 9,083 |
| 2025-11-20 | 220.01 | 223.95 | 217.00 | 219.05 | 218.03 | 10,222 |
| 2025-11-19 | 219.12 | 224.75 | 217.00 | 220.01 | 218.98 | 23,181 |
| 2025-11-18 | 211.32 | 228.00 | 211.32 | 219.12 | 218.10 | 64,790 |
| 2025-11-17 | 211.57 | 220.00 | 206.04 | 211.32 | 210.33 | 32,830 |
| 2025-11-16 | 211.80 | 215.00 | 209.01 | 211.57 | 210.58 | 6,287 |
| 2025-11-13 | 212.09 | 217.74 | 207.01 | 211.80 | 210.81 | 18,940 |
| 2025-11-12 | 215.09 | 222.00 | 206.00 | 212.09 | 211.10 | 10,843 |
| 2025-11-11 | 214.50 | 223.99 | 214.50 | 215.09 | 214.09 | 29,219 |
| 2025-11-10 | 215.00 | 229.99 | 212.10 | 214.50 | 213.50 | 76,231 |
| 2025-11-09 | 199.86 | 232.90 | 199.86 | 215.00 | 214.00 | 171,462 |
| 2025-11-06 | 194.97 | 200.00 | 192.20 | 199.86 | 198.93 | 46,289 |
| 2025-11-05 | 197.07 | 198.47 | 194.02 | 194.97 | 194.06 | 15,062 |
| 2025-11-04 | 198.84 | 200.00 | 197.00 | 197.07 | 196.15 | 9,249 |
| 2025-11-03 | 198.89 | 200.98 | 196.00 | 198.84 | 197.91 | 20,099 |
| 2025-11-02 | 200.00 | 205.00 | 196.00 | 198.89 | 197.96 | 20,380 |
| 2025-10-30 | 203.51 | 206.90 | 194.00 | 200.00 | 199.07 | 36,757 |
| 2025-10-29 | 194.06 | 209.80 | 194.06 | 203.51 | 202.56 | 106,667 |
| 2025-10-28 | 193.01 | 197.00 | 193.00 | 194.06 | 193.15 | 17,925 |
| 2025-10-27 | 190.33 | 194.00 | 190.00 | 193.01 | 192.11 | 24,006 |
| 2025-10-26 | 190.98 | 195.00 | 189.00 | 190.33 | 189.44 | 11,470 |
| 2025-10-23 | 189.25 | 193.00 | 188.00 | 190.98 | 190.09 | 7,796 |
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.