Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.490	29.600	29.200	29.380	9.121	376,250
2024-07-30	29.400	29.690	29.300	29.420	9.133	3,851,377
2024-07-29	29.400	29.490	29.300	29.380	9.121	1,922,246
2024-07-28	29.500	29.650	29.340	29.400	9.127	977,231
2024-07-24	29.490	29.690	29.350	29.460	9.145	409,814
2024-07-23	29.500	29.590	29.240	29.310	9.099	923,381
2024-07-22	29.610	29.750	29.300	29.480	9.152	3,054,820
2024-07-21	29.500	29.700	29.300	29.460	9.145	167,573
2024-07-18	29.600	29.700	29.320	29.470	9.149	4,990,638
2024-07-17	29.250	29.750	29.200	29.390	9.124	773,927
2024-07-16	29.100	29.300	29.000	29.130	9.043	3,316,135
2024-07-15	28.950	29.390	28.700	29.000	9.003	110,300
2024-07-14	29.100	29.580	28.800	28.910	8.975	1,326,797
2024-07-10	29.110	29.700	29.000	29.000	9.003	314,645
2024-07-09	29.250	29.490	29.000	29.110	9.037	1,267,052
2024-07-08	29.360	29.700	29.030	29.250	9.080	302,063
2024-07-07	29.850	29.900	29.200	29.280	9.090	599,309
2024-07-04	29.490	29.990	29.200	29.430	9.136	224,282
2024-07-03	29.830	30.150	29.100	29.110	9.037	796,430
2024-07-02	30.000	30.260	29.760	29.800	9.251	753,848
2024-07-01	30.000	30.330	29.750	30.030	9.322	393,389
2024-06-27	30.100	30.300	29.570	29.740	9.232	187,409
2024-06-26	29.620	30.390	29.620	30.150	9.360	252,380
2024-06-25	29.540	29.900	29.120	29.600	9.189	1,438,202
2024-06-24	29.600	29.800	29.000	29.580	9.183	1,393,211
2024-06-23	29.550	29.600	29.000	29.480	9.152	1,428,584
2024-06-13	29.500	29.650	28.520	29.500	9.158	2,060,413
2024-06-12	28.900	29.650	28.320	29.010	9.006	1,278,236
2024-06-11	27.990	29.200	27.910	28.980	8.996	1,320,950
2024-06-10	27.750	28.100	27.600	27.790	8.627	64,346
2024-06-09	28.910	29.130	27.130	27.750	8.615	338,174
2024-06-06	29.000	29.480	28.710	28.800	8.941	1,616,636
2024-06-05	29.400	29.400	28.250	28.890	8.969	181,679
2024-06-04	28.550	29.990	28.500	28.860	8.959	1,163,159
2024-06-03	28.500	28.800	28.260	28.510	8.851	248,426
2024-06-02	29.050	29.490	28.000	28.150	8.739	253,856
2024-05-30	29.620	29.780	28.900	29.030	9.012	795,803
2024-05-29	30.100	30.250	29.500	29.590	9.186	257,780
2024-05-28	30.170	30.370	29.300	30.230	9.385	1,175,864
2024-05-27	29.500	30.850	29.020	30.200	9.375	2,227,831
2024-05-26	29.980	30.300	29.200	29.390	9.124	325,700
2024-05-23	30.300	30.850	29.650	29.970	9.304	538,130
2024-05-22	28.510	31.900	28.510	30.500	9.468	78,304,904
2024-05-21	28.210	29.490	27.060	28.500	8.847	3,639,091
2024-05-20	28.490	28.490	28.010	28.130	8.733	1,181,081
2024-05-19	27.900	28.550	27.850	28.100	8.723	549,008
2024-05-16	27.500	28.970	26.270	28.190	8.751	231,191
2024-05-15	27.300	27.770	27.250	27.390	8.503	60,350
2024-05-14	27.510	28.250	27.000	27.300	8.475	719,015
2024-05-13	27.580	27.690	26.150	27.030	8.391	3,524,398
2024-05-12	28.170	28.500	27.060	27.650	8.584	92,561
2024-05-09	28.200	28.280	27.800	28.080	8.717	6,075,530
2024-05-08	28.890	28.990	28.000	28.100	8.723	842,012
2024-05-07	28.240	29.000	28.110	28.580	8.872	225,026
2024-05-02	27.780	29.000	27.180	28.450	8.832	140,891
2024-05-01	27.810	28.800	26.020	27.550	8.553	366,215
2024-04-30	29.000	30.000	27.300	27.750	8.615	3,474,481
2024-04-29	26.760	29.350	26.760	29.000	9.003	1,080,101
2024-04-28	29.000	30.000	26.210	26.760	8.307	200,315
2024-04-24	30.000	30.800	28.000	29.010	9.006	274,853

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.8639 EGP
2025-04-28	0.5715 EGP
2024-11-26	0.5714 EGP
2024-04-22	0.4286 EGP
2023-11-28	0.4281 EGP
2023-05-15	0.5714 EGP
2022-04-21	0.2770 EGP
2021-04-20	0.2075 EGP
2020-04-22	0.2000 EGP
2019-04-16	0.2082 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.