Egyptian Financial & Industrial historical data

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

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

← NewerPage 4 of 21 · 1,212 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.