Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	190.00	193.50	187.57	189.25	188.37	8,438
2025-10-21	188.16	193.90	185.01	190.00	189.11	10,450
2025-10-20	185.97	200.00	185.97	188.16	187.28	41,909
2025-10-19	185.15	186.90	185.00	185.97	185.10	15,006
2025-10-16	182.72	185.90	182.50	185.15	184.29	153,124
2025-10-15	183.93	185.80	182.50	182.72	181.87	8,014
2025-10-14	183.75	184.33	183.12	183.93	183.07	86,656
2025-10-13	183.76	184.33	183.66	183.75	182.89	11,572
2025-10-12	183.58	184.60	183.26	183.76	182.90	4,411
2025-10-08	183.83	184.60	183.12	183.58	182.72	6,314
2025-10-07	183.94	185.00	183.70	183.83	182.97	25,863
2025-10-06	183.04	184.00	183.04	183.94	183.08	61,003
2025-10-05	182.93	185.90	182.83	183.04	182.18	6,538
2025-10-02	183.28	186.50	181.21	182.93	182.08	6,453
2025-10-01	183.20	188.94	183.10	183.28	182.42	42,625
2025-09-30	183.20	185.00	182.02	183.20	182.34	33,122
2025-09-29	184.18	185.45	181.01	183.20	182.34	5,502
2025-09-28	185.58	185.58	182.80	184.18	183.32	53,671
2025-09-25	182.01	185.99	182.01	185.58	184.71	10,801
2025-09-24	183.44	186.39	181.81	182.01	181.16	12,408
2025-09-23	181.69	184.84	181.69	183.44	182.58	11,384
2025-09-22	186.09	186.94	181.05	181.69	180.84	15,336
2025-09-21	178.87	192.44	178.80	186.09	185.22	94,036
2025-09-18	179.31	182.00	178.10	178.87	178.03	12,697
2025-09-17	178.79	181.89	162.30	179.31	178.47	47,062
2025-09-16	183.26	186.00	177.50	178.79	177.95	26,257
2025-09-15	180.69	186.70	180.69	183.26	182.40	28,862
2025-09-14	178.63	183.00	177.52	180.69	179.85	25,740
2025-09-11	178.34	180.00	177.70	178.63	177.80	9,987
2025-09-10	177.32	181.30	177.00	178.34	177.51	21,868
2025-09-09	179.08	184.97	177.00	177.32	176.49	22,985
2025-09-08	184.03	185.87	179.00	179.08	178.24	16,055
2025-09-07	185.17	187.99	182.53	184.03	183.17	8,625
2025-09-03	186.88	188.79	185.00	185.17	184.30	23,895
2025-09-02	186.13	191.48	186.13	186.88	186.01	16,402
2025-09-01	181.00	193.50	181.00	186.13	185.26	86,202
2025-08-31	180.95	199.44	180.50	181.00	180.15	157,669
2025-08-28	180.54	181.00	179.00	180.95	180.10	27,598
2025-08-27	180.57	181.79	179.00	180.54	179.70	36,456
2025-08-26	180.27	182.98	178.00	180.57	179.73	64,150
2025-08-25	177.59	180.80	177.59	180.27	179.43	25,190
2025-08-24	178.02	180.40	177.00	177.59	176.76	3,130
2025-08-21	180.23	180.40	175.00	178.02	177.19	11,174
2025-08-20	180.10	180.80	176.51	180.23	179.39	7,494
2025-08-19	180.80	181.00	176.50	180.10	179.26	6,529
2025-08-18	180.98	181.99	180.00	180.80	179.96	19,950
2025-08-17	179.74	186.00	179.74	180.98	180.13	16,069
2025-08-14	174.92	187.00	171.30	179.74	178.90	44,793
2025-08-13	184.38	185.00	167.23	174.92	174.10	66,710
2025-08-12	184.58	188.00	184.00	184.38	183.52	11,192
2025-08-11	187.21	189.95	184.00	184.58	183.72	10,264
2025-08-10	190.60	191.50	186.75	187.21	186.34	12,140
2025-08-07	255.54	255.54	185.95	190.60	189.71	51,546
2025-08-06	255.78	264.00	254.01	255.54	185.08	26,117
2025-08-05	253.77	257.70	252.80	255.78	185.25	8,428
2025-08-04	252.83	256.99	252.00	253.77	183.80	7,941
2025-08-03	252.27	258.00	251.26	252.83	183.12	8,699
2025-07-31	252.02	255.84	251.20	252.27	182.71	16,200
2025-07-30	255.19	258.00	250.40	252.02	182.53	17,794
2025-07-29	257.00	260.01	253.26	255.19	184.83	15,736

← NewerPage 5 of 21 · 1,215 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.