Egyptian Financial & Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 154.00 | 155.00 | 147.01 | 148.87 | 148.87 | 130,894 |
| 2026-10-15 | 156.98 | 156.98 | 152.99 | 154.00 | 154.00 | 72,069 |
| 2026-10-14 | 154.80 | 158.80 | 152.13 | 157.00 | 157.00 | 90,706 |
| 2026-10-13 | 155.05 | 156.80 | 148.01 | 153.76 | 153.76 | 191,404 |
| 2026-10-12 | 157.99 | 158.50 | 154.00 | 154.50 | 154.50 | 154,939 |
| 2026-10-11 | 162.72 | 163.50 | 157.00 | 157.24 | 157.24 | 128,284 |
| 2026-10-07 | 165.45 | 166.66 | 162.50 | 162.50 | 162.50 | 94,704 |
| 2026-10-06 | 167.00 | 171.00 | 165.02 | 165.31 | 165.31 | 224,407 |
| 2026-10-05 | 172.00 | 172.98 | 165.11 | 167.03 | 167.03 | 142,116 |
| 2026-10-04 | 172.90 | 173.80 | 171.01 | 172.00 | 172.00 | 141,912 |
| 2026-10-01 | 165.08 | 178.30 | 165.00 | 171.60 | 171.60 | 359,141 |
| 2026-09-30 | 160.00 | 164.98 | 153.00 | 164.98 | 164.98 | 145,601 |
| 2026-09-29 | 162.01 | 165.60 | 157.77 | 160.49 | 160.49 | 158,561 |
| 2026-09-28 | 159.26 | 169.98 | 147.00 | 160.40 | 160.40 | 397,425 |
| 2026-09-27 | 177.25 | 179.00 | 157.42 | 159.45 | 159.45 | 414,943 |
| 2026-09-24 | 184.15 | 184.15 | 175.00 | 175.01 | 175.01 | 227,223 |
| 2026-09-23 | 185.20 | 186.69 | 184.05 | 184.15 | 184.15 | 90,904 |
| 2026-09-22 | 187.00 | 187.20 | 183.50 | 185.10 | 185.10 | 120,448 |
| 2026-09-21 | 193.10 | 194.25 | 183.00 | 185.35 | 185.35 | 258,096 |
| 2026-09-20 | 199.00 | 199.00 | 192.81 | 193.01 | 193.01 | 250,658 |
| 2026-09-17 | 195.00 | 199.95 | 193.50 | 193.70 | 193.70 | 298,346 |
| 2026-09-16 | 194.96 | 197.70 | 193.00 | 195.00 | 195.00 | 271,298 |
| 2026-09-15 | 200.00 | 203.89 | 194.00 | 194.00 | 194.00 | 411,778 |
| 2026-09-14 | 206.01 | 211.99 | 198.53 | 199.03 | 199.03 | 575,593 |
| 2026-09-13 | 216.99 | 217.90 | 199.00 | 207.00 | 207.00 | 403,344 |
| 2026-09-10 | 212.01 | 227.40 | 208.10 | 215.26 | 215.26 | 1,368,807 |
| 2026-09-09 | 227.21 | 229.00 | 210.11 | 211.11 | 211.11 | 1,040,873 |
| 2026-09-08 | 215.00 | 239.00 | 206.00 | 225.00 | 225.00 | 2,356,301 |
| 2026-09-07 | 198.15 | 210.00 | 198.15 | 207.00 | 207.00 | 25,614,748 |
| 2026-09-06 | 196.55 | 203.00 | 195.12 | 197.11 | 197.11 | 161,777 |
| 2026-09-03 | 194.00 | 196.88 | 192.75 | 193.99 | 193.99 | 81,156 |
| 2026-09-02 | 196.60 | 198.74 | 193.00 | 193.65 | 193.65 | 109,254 |
| 2026-09-01 | 201.19 | 201.19 | 196.01 | 196.59 | 196.59 | 80,958 |
| 2026-08-31 | 202.09 | 204.97 | 198.00 | 199.08 | 199.08 | 100,086 |
| 2026-08-30 | 201.10 | 206.95 | 200.21 | 200.21 | 200.21 | 111,627 |
| 2026-08-26 | 201.00 | 203.90 | 199.05 | 200.00 | 200.00 | 116,564 |
| 2026-08-25 | 208.96 | 209.00 | 198.01 | 199.00 | 199.00 | 248,763 |
| 2026-08-24 | 213.25 | 214.98 | 208.01 | 208.97 | 208.97 | 167,670 |
| 2026-08-23 | 216.06 | 218.80 | 213.11 | 213.11 | 213.11 | 80,730 |
| 2026-08-20 | 223.49 | 223.49 | 213.51 | 214.99 | 214.99 | 136,440 |
| 2026-08-19 | 229.88 | 229.88 | 219.50 | 219.95 | 219.95 | 179,113 |
| 2026-08-18 | 234.90 | 236.99 | 224.00 | 227.00 | 227.00 | 492,195 |
| 2026-08-17 | 229.00 | 260.00 | 229.00 | 234.90 | 234.90 | 613,232 |
| 2026-08-16 | 225.30 | 239.70 | 225.30 | 229.00 | 229.00 | 784,004 |
| 2026-08-13 | 208.17 | 239.00 | 208.00 | 225.30 | 225.30 | 772,274 |
| 2026-08-12 | 211.03 | 219.50 | 208.00 | 208.17 | 208.17 | 100,090 |
| 2026-08-11 | 211.31 | 220.20 | 209.00 | 211.03 | 211.03 | 168,506 |
| 2026-08-10 | 205.09 | 214.99 | 205.09 | 211.31 | 211.31 | 101,101 |
| 2026-08-09 | 207.00 | 211.00 | 203.21 | 205.09 | 205.09 | 78,558 |
| 2026-08-06 | 202.21 | 225.00 | 201.50 | 207.00 | 207.00 | 448,817 |
| 2026-08-05 | 190.04 | 209.98 | 190.04 | 202.21 | 202.21 | 228,520 |
| 2026-08-04 | 191.29 | 194.90 | 188.01 | 190.04 | 190.04 | 39,075 |
| 2026-08-03 | 196.83 | 199.79 | 190.00 | 191.29 | 191.29 | 36,299 |
| 2026-08-02 | 198.00 | 202.49 | 196.00 | 196.83 | 196.83 | 53,739 |
| 2026-07-30 | 202.40 | 209.98 | 195.00 | 198.00 | 198.00 | 163,503 |
| 2026-07-29 | 185.47 | 204.00 | 184.00 | 202.40 | 202.40 | 516,701 |
| 2026-07-28 | 185.63 | 187.40 | 185.02 | 185.47 | 185.47 | 27,011 |
| 2026-07-27 | 187.49 | 188.00 | 185.01 | 185.63 | 185.63 | 20,233 |
| 2026-07-26 | 185.91 | 188.50 | 185.91 | 187.49 | 187.49 | 22,670 |
| 2026-07-22 | 185.95 | 189.99 | 185.00 | 185.91 | 185.91 | 52,261 |
Page 1 of 2 · 63 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.