Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	253.00	262.90	246.11	257.00	186.14	47,058
2025-07-27	269.98	283.00	245.00	253.00	183.24	97,492
2025-07-23	254.23	270.00	249.00	269.98	195.54	165,125
2025-07-22	226.50	259.00	226.50	254.23	184.13	197,393
2025-07-21	223.34	227.00	221.21	226.50	164.05	17,299
2025-07-20	221.53	224.98	220.00	223.34	161.76	10,050
2025-07-17	220.38	224.72	219.00	221.53	160.45	13,180
2025-07-16	213.52	223.50	212.00	220.38	159.61	29,943
2025-07-15	210.46	215.98	209.50	213.52	154.65	30,213
2025-07-14	210.01	213.00	209.50	210.46	152.43	9,147
2025-07-13	210.47	211.00	206.30	210.01	152.10	10,902
2025-07-10	210.09	212.79	209.60	210.47	152.44	15,009
2025-07-09	210.28	213.00	210.00	210.09	152.16	9,545
2025-07-07	205.22	218.00	205.22	210.28	152.30	52,907
2025-07-06	203.00	208.97	203.00	205.22	148.63	44,826
2025-07-02	202.54	208.40	202.54	203.00	147.03	31,746
2025-07-01	206.60	212.78	200.20	202.54	146.69	65,492
2025-06-30	210.04	220.00	206.00	206.60	149.63	92,577
2025-06-29	224.63	233.90	206.01	210.04	152.13	123,598
2025-06-25	206.28	239.88	206.00	224.63	162.69	288,222
2025-06-24	171.90	206.28	171.90	206.28	149.40	108,367
2025-06-23	164.88	173.00	164.88	171.90	124.50	8,066
2025-06-22	169.59	172.00	153.00	164.88	119.42	6,121
2025-06-19	169.45	170.30	165.00	169.59	122.83	21,057
2025-06-18	171.35	172.40	167.51	169.45	122.73	4,220
2025-06-17	172.00	175.40	170.10	171.35	124.10	5,157
2025-06-16	169.84	176.51	169.84	172.00	124.57	51,011
2025-06-15	174.35	174.35	169.55	169.84	123.01	17,530
2025-06-12	178.60	179.94	173.10	174.35	126.28	9,677
2025-06-11	174.87	178.70	174.87	178.60	129.35	28,730
2025-06-10	172.39	178.70	172.39	174.87	126.65	9,814
2025-06-04	175.52	176.50	171.80	172.39	124.86	5,521
2025-06-03	177.71	180.00	175.00	175.52	127.12	5,501
2025-06-02	182.05	185.00	172.11	177.71	128.71	5,504
2025-06-01	184.03	185.00	180.18	182.05	131.85	17,975
2025-05-29	182.44	184.98	182.12	184.03	133.29	3,007
2025-05-28	179.32	184.90	179.32	182.44	132.14	8,414
2025-05-27	177.85	182.00	177.00	179.32	129.88	15,967
2025-05-26	176.99	179.00	175.20	177.85	128.81	3,086
2025-05-25	174.90	177.50	174.90	176.99	128.19	4,211
2025-05-22	172.70	175.00	172.00	174.90	126.67	29,773
2025-05-21	173.70	174.48	171.26	172.70	125.08	7,173
2025-05-20	174.50	175.00	171.25	173.70	125.81	7,642
2025-05-19	173.84	175.90	170.07	174.50	126.38	18,692
2025-05-18	173.99	176.40	170.11	173.84	125.91	11,144
2025-05-15	174.14	176.00	171.00	173.99	126.02	6,317
2025-05-14	170.21	178.00	168.21	174.14	126.12	25,585
2025-05-13	166.00	174.00	166.00	170.21	123.28	14,022
2025-05-12	161.72	166.00	161.25	166.00	120.23	25,781
2025-05-11	161.86	162.40	161.00	161.72	117.13	3,078
2025-05-08	161.17	162.27	160.02	161.86	117.23	15,735
2025-05-07	161.82	162.75	160.00	161.17	116.73	7,661
2025-05-06	162.04	162.75	161.26	161.82	117.20	12,141
2025-05-05	162.00	162.50	161.05	162.04	117.36	7,650
2025-05-04	160.57	162.94	160.57	162.00	117.33	39,977
2025-04-30	162.04	162.94	160.00	160.57	116.30	17,126
2025-04-29	162.17	163.50	161.01	162.04	117.36	18,192
2025-04-28	173.32	173.32	158.20	162.17	117.45	50,606
2025-04-27	165.86	175.00	163.56	173.32	121.91	137,611
2025-04-23	163.03	165.97	163.00	165.86	116.66	71,868

← NewerPage 6 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.