Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 164.56 | 167.00 | 155.00 | 160.89 | 113.17 | 45,330 |
| 2025-01-19 | 166.29 | 167.25 | 163.10 | 164.56 | 115.75 | 30,615 |
| 2025-01-16 | 161.26 | 168.00 | 160.20 | 166.29 | 116.96 | 28,233 |
| 2025-01-15 | 160.84 | 162.08 | 157.02 | 161.26 | 113.43 | 194,147 |
| 2025-01-14 | 161.31 | 162.00 | 155.00 | 160.84 | 113.13 | 91,821 |
| 2025-01-13 | 155.55 | 165.50 | 155.55 | 161.31 | 113.46 | 43,019 |
| 2025-01-12 | 166.00 | 171.75 | 153.00 | 155.55 | 109.41 | 81,605 |
| 2025-01-09 | 160.00 | 168.90 | 157.60 | 166.00 | 116.76 | 194,138 |
| 2025-01-08 | 156.80 | 160.00 | 156.00 | 160.00 | 112.54 | 101,661 |
| 2025-01-06 | 150.86 | 161.60 | 150.20 | 156.80 | 110.29 | 259,667 |
| 2025-01-05 | 149.94 | 151.00 | 149.94 | 150.86 | 106.11 | 4,281 |
| 2025-01-02 | 150.00 | 151.40 | 149.13 | 149.94 | 105.46 | 2,452 |
| 2024-12-31 | 150.03 | 151.45 | 148.36 | 150.00 | 105.51 | 10,356 |
| 2024-12-30 | 149.52 | 151.65 | 149.01 | 150.03 | 105.53 | 11,816 |
| 2024-12-29 | 150.02 | 151.97 | 149.40 | 149.52 | 105.17 | 10,520 |
| 2024-12-26 | 150.02 | 152.00 | 150.02 | 150.02 | 105.52 | 1,424 |
| 2024-12-25 | 150.00 | 152.00 | 150.00 | 150.02 | 105.52 | 0 |
| 2024-12-24 | 150.00 | 152.00 | 148.35 | 150.00 | 105.51 | 50,581 |
| 2024-12-23 | 150.25 | 150.25 | 148.35 | 150.00 | 105.51 | 88,223 |
| 2024-12-22 | 150.25 | 150.25 | 148.00 | 150.25 | 105.68 | 1,910 |
| 2024-12-19 | 150.00 | 150.25 | 147.47 | 150.25 | 105.68 | 6,654 |
| 2024-12-18 | 151.67 | 151.67 | 148.00 | 150.00 | 105.51 | 10,456 |
| 2024-12-17 | 151.67 | 152.00 | 148.03 | 151.67 | 106.68 | 1,561 |
| 2024-12-16 | 151.36 | 152.00 | 151.10 | 151.67 | 106.68 | 13,427 |
| 2024-12-15 | 151.00 | 152.00 | 150.00 | 151.36 | 106.46 | 50,701 |
| 2024-12-12 | 149.73 | 151.00 | 147.04 | 151.00 | 106.21 | 53,708 |
| 2024-12-11 | 149.98 | 151.00 | 146.05 | 149.73 | 105.32 | 343,395 |
| 2024-12-10 | 144.83 | 149.99 | 144.11 | 149.98 | 105.49 | 46,970 |
| 2024-12-09 | 144.83 | 145.89 | 144.83 | 144.83 | 101.87 | 718 |
| 2024-12-08 | 145.15 | 147.98 | 144.20 | 144.83 | 101.87 | 5,144 |
| 2024-12-05 | 145.35 | 149.99 | 144.00 | 145.15 | 102.09 | 9,524 |
| 2024-12-04 | 145.50 | 146.50 | 143.00 | 145.35 | 102.24 | 2,961 |
| 2024-12-03 | 146.02 | 147.29 | 145.00 | 145.50 | 102.34 | 2,495 |
| 2024-12-02 | 146.02 | 147.50 | 145.11 | 146.02 | 102.71 | 1,674 |
| 2024-12-01 | 147.87 | 147.87 | 145.00 | 146.02 | 102.71 | 7,714 |
| 2024-11-28 | 147.87 | 147.87 | 144.50 | 147.87 | 104.01 | 1,370 |
| 2024-11-27 | 147.87 | 149.00 | 141.00 | 147.87 | 104.01 | 1,039 |
| 2024-11-26 | 149.65 | 149.65 | 147.00 | 147.87 | 104.01 | 2,878 |
| 2024-11-25 | 148.14 | 150.73 | 148.00 | 149.65 | 105.26 | 71,870 |
| 2024-11-24 | 150.86 | 151.00 | 147.95 | 148.14 | 104.20 | 10,403 |
| 2024-11-21 | 149.30 | 152.00 | 148.25 | 150.86 | 106.11 | 105,385 |
| 2024-11-20 | 150.15 | 150.20 | 148.03 | 149.30 | 105.01 | 15,268 |
| 2024-11-19 | 148.45 | 152.00 | 148.03 | 150.15 | 105.61 | 15,714 |
| 2024-11-18 | 149.50 | 149.50 | 148.03 | 148.45 | 104.42 | 4,872 |
| 2024-11-17 | 149.93 | 151.43 | 148.04 | 149.50 | 105.15 | 8,231 |
| 2024-11-14 | 148.36 | 151.00 | 147.40 | 149.93 | 105.46 | 156,490 |
| 2024-11-13 | 148.95 | 152.97 | 148.00 | 148.36 | 104.35 | 17,853 |
| 2024-11-12 | 149.96 | 151.00 | 148.20 | 148.95 | 104.77 | 55,604 |
| 2024-11-11 | 152.01 | 152.50 | 149.00 | 149.96 | 105.48 | 12,119 |
| 2024-11-10 | 151.82 | 153.80 | 150.00 | 152.01 | 106.92 | 23,882 |
| 2024-11-07 | 151.53 | 154.00 | 150.11 | 151.82 | 106.79 | 56,926 |
| 2024-11-06 | 148.02 | 157.60 | 147.14 | 151.53 | 106.58 | 272,546 |
| 2024-11-05 | 151.86 | 153.50 | 147.07 | 148.02 | 104.11 | 17,245 |
| 2024-11-04 | 143.92 | 154.00 | 143.92 | 151.86 | 106.81 | 20,029 |
| 2024-11-03 | 136.58 | 145.00 | 136.58 | 143.92 | 101.23 | 23,760 |
| 2024-10-31 | 136.09 | 138.40 | 136.02 | 136.58 | 96.067 | 10,491 |
| 2024-10-30 | 136.50 | 139.95 | 135.03 | 136.09 | 95.722 | 13,039 |
| 2024-10-29 | 136.70 | 136.70 | 136.01 | 136.50 | 96.010 | 50,857 |
| 2024-10-28 | 137.18 | 139.95 | 136.01 | 137.01 | 96.369 | 6,069 |
| 2024-10-27 | 137.18 | 139.98 | 136.25 | 137.18 | 96.489 | 1,065 |
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.