Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.800	27.500	26.780	27.000	8.146	4,068,798
2023-10-29	27.000	27.000	26.510	26.780	8.080	97,619
2023-10-26	27.400	27.500	26.000	26.770	8.076	105,284
2023-10-25	25.700	27.770	25.700	27.420	8.273	343,379
2023-10-24	25.810	26.800	25.000	25.410	7.666	152,588
2023-10-23	24.020	27.000	24.000	25.810	7.787	350,123
2023-10-22	23.950	24.430	23.710	23.960	7.229	182,306
2023-10-19	24.000	24.790	23.700	23.750	7.165	469,196
2023-10-18	23.990	24.200	23.660	24.000	7.241	3,740,641
2023-10-17	23.600	24.250	23.510	23.970	7.232	2,683,345
2023-10-16	23.670	24.800	23.060	23.500	7.090	1,248,680
2023-10-15	22.020	26.000	22.020	23.000	6.939	2,905,714
2023-10-12	20.780	24.000	20.700	21.980	6.631	2,504,563
2023-10-11	20.300	20.800	20.110	20.640	6.227	204,935
2023-10-10	20.000	20.340	20.000	20.300	6.125	807,521
2023-10-09	19.810	20.100	19.550	20.000	6.034	279,242
2023-10-08	19.880	20.300	19.510	19.660	5.931	216,566
2023-10-04	20.100	20.290	19.800	19.880	5.998	2,435,344
2023-10-03	20.300	20.440	20.000	20.000	6.034	33,278
2023-10-02	20.500	20.700	19.800	20.000	6.034	2,037,496
2023-10-01	20.250	20.590	20.030	20.440	6.167	93,182
2023-09-27	20.100	20.250	20.000	20.220	6.100	142,547
2023-09-26	20.000	20.300	19.980	20.000	6.034	2,306,140
2023-09-25	20.000	20.650	20.000	20.000	6.034	553,172
2023-09-24	20.190	20.340	19.900	19.950	6.019	813,095
2023-09-21	20.000	20.500	19.900	20.000	6.034	143,879
2023-09-20	20.700	20.740	19.900	20.010	6.037	1,761,284
2023-09-19	20.670	20.740	20.510	20.600	6.215	2,768,020
2023-09-18	20.730	20.900	20.500	20.530	6.194	1,787,621
2023-09-17	20.910	20.990	20.660	20.700	6.245	625,469
2023-09-14	21.000	21.000	20.700	20.710	6.248	1,394,999
2023-09-13	21.000	21.150	20.700	20.810	6.278	3,812,665
2023-09-12	20.920	21.120	20.750	20.980	6.330	46,835
2023-09-11	21.200	21.300	20.610	20.750	6.260	5,528,460
2023-09-10	21.400	21.400	21.000	21.010	6.339	288,560
2023-09-07	21.300	21.400	21.110	21.240	6.408	23,558
2023-09-06	21.350	21.430	21.000	21.240	6.408	51,650
2023-09-05	21.300	21.500	20.850	21.390	6.453	2,043,004
2023-09-04	21.170	21.300	20.910	21.100	6.366	940,877
2023-09-03	21.300	21.450	21.000	21.010	6.339	298,079
2023-08-31	21.750	21.750	20.900	21.080	6.360	1,199,810
2023-08-30	20.900	21.840	20.760	21.210	6.399	4,080,342
2023-08-29	21.500	21.500	20.710	20.760	6.263	518,963
2023-08-28	21.500	21.750	21.050	21.230	6.405	61,532
2023-08-27	21.300	21.800	20.900	21.190	6.393	1,831,499
2023-08-24	20.610	21.500	20.600	21.000	6.336	1,607,432
2023-08-23	21.450	21.880	20.500	20.500	6.185	3,726,373
2023-08-22	20.400	21.500	20.300	21.480	6.480	970,379
2023-08-21	20.000	20.500	19.950	20.310	6.127	769,415
2023-08-20	19.840	20.190	19.650	19.920	6.010	112,286
2023-08-17	19.870	19.950	19.550	19.560	5.901	109,226
2023-08-16	19.600	19.990	19.600	19.930	6.013	102,014
2023-08-15	19.500	19.790	19.400	19.730	5.953	133,907
2023-08-14	19.420	19.500	19.300	19.400	5.853	1,442,969
2023-08-13	19.480	19.570	19.350	19.380	5.847	50,306
2023-08-10	19.600	19.600	19.300	19.350	5.838	2,698,507
2023-08-09	19.460	19.800	19.110	19.350	5.838	175,730
2023-08-08	19.750	20.000	19.000	19.460	5.871	134,543
2023-08-07	19.900	20.200	19.500	19.680	5.937	66,194
2023-08-06	19.500	20.190	19.500	19.850	5.989	602,423

← NewerPage 13 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.