Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	19.220	19.550	19.000	19.500	5.883	846,542
2023-08-02	19.000	19.500	18.750	19.220	5.799	673,112
2023-08-01	18.900	19.050	18.640	19.000	5.732	241,067
2023-07-31	18.800	18.910	18.550	18.890	5.699	532,838
2023-07-30	18.700	18.980	18.400	18.800	5.672	1,092,872
2023-07-27	18.800	18.800	18.300	18.800	5.672	40,502
2023-07-26	18.850	18.990	18.750	18.800	5.672	40,832
2023-07-25	18.610	18.970	18.550	18.800	5.672	5,160,720
2023-07-24	18.600	18.690	18.420	18.600	5.612	114,818
2023-07-19	18.460	18.650	18.380	18.590	5.609	2,392,216
2023-07-18	18.500	18.600	18.350	18.460	5.569	1,482,251
2023-07-17	18.500	18.570	18.350	18.410	5.554	97,583
2023-07-16	18.490	18.880	18.310	18.410	5.554	68,165
2023-07-13	18.520	19.000	18.150	18.500	5.581	901,904
2023-07-12	18.530	18.690	18.440	18.580	5.606	91,748
2023-07-11	18.450	18.700	18.010	18.520	5.587	226,313
2023-07-10	18.000	18.450	17.500	18.420	5.557	42,689
2023-07-09	18.680	18.680	18.040	18.420	5.557	1,176,686
2023-07-06	18.500	18.700	18.500	18.640	5.624	103,340
2023-07-05	18.380	18.600	18.350	18.400	5.551	44,249
2023-07-04	18.450	18.480	18.290	18.400	5.551	582,671
2023-06-26	18.470	18.480	18.040	18.300	5.521	278,519
2023-06-25	18.550	18.600	18.120	18.550	5.596	33,080
2023-06-22	18.500	18.650	18.200	18.550	5.596	1,092,752
2023-06-21	18.450	18.500	18.210	18.400	5.551	512,447
2023-06-20	18.350	18.500	18.110	18.330	5.530	1,412,168
2023-06-19	17.850	18.330	17.750	18.120	5.467	3,064,417
2023-06-18	17.880	18.000	17.610	17.880	5.394	52,034
2023-06-15	17.660	18.000	17.500	17.810	5.373	265,019
2023-06-14	17.700	17.930	17.410	17.600	5.310	5,768,562
2023-06-13	17.500	17.950	17.200	17.390	5.247	4,012,401
2023-06-12	17.400	17.750	17.120	17.120	5.165	49,802
2023-06-11	17.500	18.000	17.050	17.120	5.165	285,353
2023-06-08	17.600	18.000	17.200	17.470	5.271	588,869
2023-06-07	18.000	18.000	17.550	17.800	5.370	6,506,147
2023-06-06	17.570	18.400	17.560	17.940	5.412	143,012
2023-06-05	18.440	18.440	17.500	17.830	5.379	87,599
2023-06-04	18.500	18.670	18.350	18.410	5.554	154,106
2023-06-01	18.500	18.850	18.020	18.370	5.542	982,259
2023-05-31	19.000	19.100	18.400	18.830	5.681	6,821,939
2023-05-30	18.610	19.280	18.610	18.890	5.699	3,286,540
2023-05-29	18.000	18.900	18.000	18.610	5.615	1,401,998
2023-05-28	16.600	19.000	16.600	18.480	5.575	1,592,699
2023-05-25	16.060	16.950	16.050	16.600	5.008	264,524
2023-05-24	15.800	16.060	15.600	15.980	4.821	2,735,413
2023-05-23	15.840	15.900	15.650	15.850	4.782	156,797
2023-05-22	15.630	15.950	15.600	15.840	4.779	606,740
2023-05-21	15.350	15.630	15.100	15.550	4.691	193,928
2023-05-18	15.230	15.480	15.060	15.230	4.595	133,529
2023-05-17	15.200	15.550	15.050	15.300	4.616	699,125
2023-05-16	15.390	15.400	15.100	15.300	4.616	597,737
2023-05-15	15.070	15.480	15.010	15.390	4.643	457,112
2023-05-14	15.600	15.740	15.400	15.690	4.561	371,894
2023-05-11	15.730	15.870	15.390	15.420	4.483	886,370
2023-05-10	15.700	15.900	15.400	15.500	4.506	694,718
2023-05-09	15.800	15.990	15.500	15.520	4.512	656,438
2023-05-08	15.900	15.990	15.520	15.690	4.561	1,871,369
2023-05-07	15.500	15.800	15.010	15.640	4.547	348,377
2023-05-03	15.700	15.800	15.480	15.500	4.506	308,681
2023-05-02	15.880	16.000	15.000	15.590	4.532	289,802

← NewerPage 14 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.