Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 139.80 | 140.60 | 136.01 | 137.18 | 96.489 | 3,819 |
| 2024-10-23 | 139.77 | 140.80 | 139.77 | 139.80 | 98.332 | 9,151 |
| 2024-10-22 | 138.84 | 141.20 | 138.84 | 139.77 | 98.311 | 14,096 |
| 2024-10-21 | 138.71 | 141.30 | 136.00 | 138.84 | 97.656 | 17,502 |
| 2024-10-20 | 138.20 | 141.93 | 138.20 | 138.71 | 97.565 | 10,408 |
| 2024-10-17 | 138.59 | 140.00 | 136.12 | 138.20 | 97.206 | 15,300 |
| 2024-10-16 | 140.02 | 142.50 | 138.50 | 138.59 | 97.481 | 12,199 |
| 2024-10-15 | 143.89 | 144.22 | 138.75 | 140.02 | 98.486 | 19,872 |
| 2024-10-14 | 142.71 | 145.00 | 138.01 | 143.89 | 101.21 | 25,018 |
| 2024-10-13 | 142.43 | 146.87 | 138.38 | 142.71 | 100.38 | 24,205 |
| 2024-10-10 | 138.70 | 147.00 | 138.70 | 142.43 | 100.18 | 31,552 |
| 2024-10-09 | 150.00 | 150.02 | 137.00 | 138.70 | 97.558 | 63,805 |
| 2024-10-08 | 150.40 | 155.00 | 142.62 | 150.00 | 105.51 | 41,988 |
| 2024-10-07 | 140.14 | 164.00 | 135.10 | 150.40 | 105.79 | 114,537 |
| 2024-10-03 | 131.79 | 141.99 | 126.01 | 140.14 | 98.571 | 73,273 |
| 2024-10-02 | 126.64 | 136.00 | 118.00 | 131.79 | 92.698 | 80,368 |
| 2024-10-01 | 127.30 | 127.58 | 124.75 | 126.64 | 89.075 | 26,344 |
| 2024-09-30 | 123.79 | 127.58 | 123.79 | 127.30 | 89.539 | 61,877 |
| 2024-09-29 | 114.27 | 127.50 | 114.27 | 123.79 | 87.071 | 124,355 |
| 2024-09-26 | 108.61 | 117.82 | 108.40 | 114.27 | 80.375 | 266,390 |
| 2024-09-25 | 109.99 | 110.90 | 108.22 | 108.61 | 76.393 | 5,034 |
| 2024-09-24 | 109.93 | 110.85 | 108.65 | 109.99 | 77.364 | 15,199 |
| 2024-09-23 | 110.00 | 111.00 | 107.16 | 109.93 | 77.322 | 16,051 |
| 2024-09-22 | 105.88 | 110.99 | 105.02 | 110.00 | 77.371 | 130,490 |
| 2024-09-19 | 104.80 | 105.99 | 103.35 | 105.88 | 74.473 | 22,162 |
| 2024-09-18 | 103.50 | 107.50 | 103.22 | 104.80 | 73.714 | 8,249 |
| 2024-09-17 | 105.58 | 107.97 | 102.00 | 103.50 | 72.799 | 49,693 |
| 2024-09-16 | 106.60 | 108.99 | 105.12 | 105.58 | 74.262 | 30,842 |
| 2024-09-12 | 104.54 | 111.99 | 104.00 | 106.60 | 74.980 | 158,630 |
| 2024-09-11 | 104.19 | 107.93 | 102.50 | 104.54 | 73.531 | 21,734 |
| 2024-09-10 | 106.87 | 106.95 | 103.01 | 104.19 | 73.285 | 15,872 |
| 2024-09-09 | 107.31 | 109.00 | 106.50 | 106.87 | 75.170 | 15,126 |
| 2024-09-08 | 109.88 | 111.85 | 106.01 | 107.31 | 75.479 | 33,910 |
| 2024-09-05 | 106.92 | 113.00 | 105.85 | 109.88 | 77.287 | 173,385 |
| 2024-09-04 | 105.93 | 107.00 | 104.00 | 106.92 | 75.205 | 85,686 |
| 2024-09-03 | 102.04 | 108.50 | 101.21 | 105.93 | 74.508 | 43,937 |
| 2024-09-02 | 102.00 | 102.87 | 101.52 | 102.04 | 71.772 | 20,796 |
| 2024-09-01 | 101.00 | 103.00 | 101.00 | 102.00 | 71.744 | 31,115 |
| 2024-08-29 | 102.00 | 103.50 | 100.10 | 101.00 | 71.041 | 38,826 |
| 2024-08-28 | 101.31 | 103.99 | 100.20 | 102.00 | 71.744 | 73,919 |
| 2024-08-27 | 101.84 | 103.90 | 100.55 | 101.31 | 71.259 | 33,545 |
| 2024-08-26 | 103.56 | 104.00 | 101.00 | 101.84 | 71.632 | 27,337 |
| 2024-08-25 | 103.95 | 105.95 | 103.00 | 103.56 | 72.841 | 8,908 |
| 2024-08-22 | 103.69 | 105.00 | 102.25 | 103.95 | 73.116 | 35,865 |
| 2024-08-21 | 104.09 | 105.50 | 102.60 | 103.69 | 72.933 | 29,587 |
| 2024-08-20 | 104.04 | 105.95 | 103.40 | 104.09 | 73.214 | 8,558 |
| 2024-08-19 | 105.04 | 105.95 | 104.00 | 104.04 | 73.179 | 9,450 |
| 2024-08-18 | 105.10 | 106.33 | 104.01 | 105.04 | 73.882 | 6,293 |
| 2024-08-15 | 105.47 | 106.33 | 105.00 | 105.10 | 73.925 | 14,392 |
| 2024-08-14 | 104.60 | 106.33 | 104.00 | 105.47 | 74.185 | 19,737 |
| 2024-08-13 | 106.95 | 106.97 | 102.51 | 104.60 | 73.573 | 18,112 |
| 2024-08-12 | 107.06 | 108.89 | 105.11 | 106.95 | 75.226 | 37,732 |
| 2024-08-11 | 103.43 | 109.00 | 100.66 | 107.06 | 75.303 | 125,620 |
| 2024-08-08 | 101.40 | 104.00 | 99.990 | 103.43 | 72.750 | 81,305 |
| 2024-08-07 | 100.39 | 103.99 | 100.39 | 101.40 | 71.322 | 4,583 |
| 2024-08-06 | 96.270 | 106.00 | 96.270 | 100.39 | 70.612 | 7,147 |
| 2024-08-05 | 102.08 | 102.08 | 92.440 | 96.270 | 67.714 | 15,108 |
| 2024-08-04 | 103.76 | 103.76 | 100.25 | 102.08 | 71.800 | 67,711 |
| 2024-08-01 | 105.54 | 105.54 | 100.00 | 103.76 | 72.982 | 4,864 |
| 2024-07-31 | 106.50 | 107.20 | 105.07 | 105.54 | 74.234 | 15,251 |
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.