Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	14.500	14.750	14.300	14.620	4.250	782,147
2023-01-25	13.470	14.500	13.370	14.500	4.215	2,021,998
2023-01-24	13.500	13.500	13.230	13.470	3.916	169,607
2023-01-23	13.260	13.500	13.200	13.450	3.910	2,460,262
2023-01-22	13.440	13.450	13.200	13.260	3.855	3,744,652
2023-01-19	13.400	13.500	13.000	13.200	3.837	87,743
2023-01-18	13.350	13.450	13.150	13.420	3.901	98,261
2023-01-17	13.370	13.500	12.550	13.350	3.881	243,920
2023-01-16	13.360	13.550	13.250	13.400	3.896	63,854
2023-01-15	13.400	13.720	13.310	13.400	3.896	79,673
2023-01-12	13.750	13.900	13.130	13.390	3.893	1,151,759
2023-01-11	13.310	13.990	13.000	13.750	3.997	424,928
2023-01-10	13.620	13.690	13.260	13.390	3.893	86,615
2023-01-09	13.920	13.920	13.400	13.540	3.936	80,015
2023-01-05	13.900	14.000	13.130	13.610	3.957	410,048
2023-01-04	14.100	14.100	13.010	13.710	3.986	567,692
2023-01-03	14.600	14.600	13.730	13.920	4.047	237,164
2023-01-02	13.670	14.120	13.670	13.890	4.038	57,083
2022-12-29	13.890	14.000	13.500	13.890	4.038	584,153
2022-12-28	13.550	14.280	13.510	13.670	3.974	3,650,083
2022-12-27	13.610	13.900	13.350	13.500	3.925	208,985
2022-12-26	13.800	13.990	13.500	13.520	3.930	372,653
2022-12-25	13.640	14.000	13.410	13.930	4.050	5,972,868
2022-12-22	12.620	15.160	12.620	13.640	3.965	4,329,558
2022-12-21	12.670	12.940	12.600	12.640	3.675	9,911
2022-12-20	12.650	13.000	12.550	12.640	3.675	769,154
2022-12-19	12.740	12.800	12.600	12.760	3.709	254,426
2022-12-18	12.790	12.790	12.550	12.630	3.672	1,030,352
2022-12-15	12.700	12.800	12.510	12.750	3.707	4,065,804
2022-12-14	12.600	12.740	12.420	12.690	3.689	3,923,443
2022-12-13	12.500	12.690	12.400	12.530	3.643	813,290
2022-12-12	12.500	12.700	12.400	12.410	3.608	937,313
2022-12-11	13.000	13.000	12.400	12.440	3.616	748,727
2022-12-08	13.110	13.200	12.500	12.870	3.741	75,980
2022-12-07	12.800	13.250	12.760	13.180	3.832	127,796
2022-12-06	13.000	13.140	12.500	13.080	3.803	33,419
2022-12-05	13.000	13.200	12.760	13.080	3.803	4,609,221
2022-12-04	12.530	13.350	12.530	13.050	3.794	1,167,461
2022-12-01	12.500	12.760	12.410	12.700	3.692	428,999
2022-11-30	12.750	12.820	10.810	12.480	3.628	265,583
2022-11-29	12.460	12.790	12.460	12.700	3.692	1,338,068
2022-11-28	12.850	12.850	12.410	12.500	3.634	113,195
2022-11-27	12.900	12.990	12.610	12.700	3.692	900,461
2022-11-24	12.600	12.990	12.420	12.870	3.741	379,592
2022-11-23	12.750	12.750	10.100	12.500	3.634	301,844
2022-11-22	12.750	12.750	12.510	12.610	3.666	190,973
2022-11-21	12.950	12.950	12.500	12.700	3.692	7,168,205
2022-11-20	13.000	13.250	12.700	13.000	3.779	48,392
2022-11-17	12.750	13.380	12.650	13.000	3.779	5,220,120
2022-11-16	12.850	12.980	12.400	12.620	3.669	276,869
2022-11-15	12.400	12.800	11.000	12.750	3.707	10,310,130
2022-11-14	12.050	12.400	12.000	12.330	3.584	1,372,145
2022-11-13	12.380	12.500	12.000	12.020	3.494	398,600
2022-11-10	11.550	12.370	11.000	12.200	3.547	227,789
2022-11-09	10.750	11.680	10.500	11.500	3.343	866,270
2022-11-08	10.740	10.760	10.510	10.630	3.090	293,174
2022-11-07	10.200	10.740	10.150	10.510	3.055	120,959
2022-11-06	10.490	10.500	9.020	10.200	2.965	24,275
2022-11-03	9.900	10.490	9.900	10.200	2.965	1,084,127
2022-11-02	9.610	10.200	9.610	10.180	2.959	3,983

← NewerPage 16 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.