Egyptian Financial & Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	158.36	164.00	158.36	163.03	114.67	38,104
2025-04-17	156.15	160.00	156.15	158.36	111.39	13,671
2025-04-16	152.34	156.99	152.34	156.15	109.83	16,979
2025-04-15	152.15	152.69	151.00	152.34	107.15	3,279
2025-04-14	150.49	154.50	150.49	152.15	107.02	22,449
2025-04-13	150.14	151.99	148.05	150.49	105.85	5,925
2025-04-10	150.26	150.90	149.20	150.14	105.60	5,525
2025-04-09	150.03	150.85	150.00	150.26	105.69	8,124
2025-04-08	149.40	150.90	149.00	150.03	105.53	6,033
2025-04-07	146.17	151.00	145.12	149.40	105.08	13,356
2025-04-06	150.03	150.08	144.00	146.17	102.81	26,192
2025-04-03	151.06	151.89	149.00	150.03	105.53	10,979
2025-03-27	150.85	152.00	150.10	151.06	106.25	2,286
2025-03-26	148.13	150.87	148.12	150.85	106.10	12,524
2025-03-25	149.14	150.80	148.02	148.13	104.19	4,365
2025-03-24	150.00	150.88	148.90	149.14	104.90	6,971
2025-03-23	149.48	152.00	149.00	150.00	105.51	13,692
2025-03-20	150.14	152.00	149.11	149.48	105.14	3,115
2025-03-19	151.00	152.09	149.00	150.14	105.60	4,472
2025-03-18	152.06	152.50	148.50	151.00	106.21	7,423
2025-03-17	153.26	155.00	152.00	152.06	106.95	6,967
2025-03-16	153.33	156.00	153.10	153.26	107.80	6,031
2025-03-13	151.41	154.90	151.41	153.33	107.85	17,538
2025-03-12	150.35	157.99	150.35	151.41	106.50	28,573
2025-03-11	150.87	151.70	148.50	150.35	105.75	4,827
2025-03-10	150.16	151.95	150.00	150.87	106.12	2,010
2025-03-09	151.93	152.10	148.01	150.16	105.62	3,171
2025-03-06	149.87	152.00	147.01	151.93	106.86	40,324
2025-03-05	149.97	150.45	147.00	149.87	105.41	22,844
2025-03-04	148.11	150.20	146.51	149.97	105.48	19,581
2025-03-03	146.20	150.24	146.20	148.11	104.18	7,353
2025-03-02	146.20	150.90	146.20	146.20	102.83	1,393
2025-02-27	148.01	149.70	146.00	146.20	102.83	17,095
2025-02-26	150.01	151.00	147.00	148.01	104.11	16,068
2025-02-25	150.01	152.90	148.96	150.01	105.51	2,229
2025-02-24	150.08	153.00	146.20	150.01	105.51	35,961
2025-02-23	149.96	152.00	149.03	150.08	105.56	32,473
2025-02-20	148.95	150.00	145.00	149.96	105.48	42,959
2025-02-19	150.03	152.90	146.00	148.95	104.77	16,635
2025-02-18	151.43	153.99	145.00	150.03	105.53	11,389
2025-02-17	150.03	155.00	150.00	151.43	106.51	5,436
2025-02-16	146.36	153.00	146.36	150.03	105.53	11,001
2025-02-13	148.82	156.00	142.42	146.36	102.95	20,772
2025-02-12	155.16	157.45	145.00	148.82	104.68	15,724
2025-02-11	160.00	160.90	155.05	155.16	109.14	7,686
2025-02-10	160.00	161.00	157.00	160.00	112.54	12,532
2025-02-09	160.40	161.35	159.30	160.00	112.54	9,545
2025-02-06	160.99	162.94	160.07	160.40	112.82	7,808
2025-02-05	159.96	163.00	159.96	160.99	113.24	3,653
2025-02-04	160.00	160.01	159.55	159.96	112.51	40,165
2025-02-03	161.56	163.99	159.21	160.00	112.54	17,800
2025-02-02	159.49	164.00	158.00	161.56	113.64	50,483
2025-01-30	160.10	161.50	158.07	159.49	112.18	9,704
2025-01-29	158.01	162.00	157.91	160.10	112.61	17,019
2025-01-28	159.59	161.93	158.00	158.01	111.14	4,655
2025-01-27	161.19	165.00	158.50	159.59	112.25	33,796
2025-01-26	158.70	162.70	158.01	161.19	113.38	6,714
2025-01-23	159.07	161.50	157.50	158.70	111.63	4,299
2025-01-22	159.43	162.99	157.00	159.07	111.89	7,881
2025-01-21	160.89	161.98	158.50	159.43	112.14	7,022

← NewerPage 7 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.