Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.030	9.030	8.710	8.840	2.570	124,808
2022-08-07	9.380	9.380	8.710	9.070	2.637	278,675
2022-08-04	8.990	9.500	8.990	9.020	2.622	5,467,830
2022-08-03	8.300	8.950	8.300	8.800	2.558	3,971,605
2022-08-02	8.200	8.280	8.000	8.140	2.366	60,521
2022-08-01	8.190	8.290	7.930	8.140	2.366	1,411,538
2022-07-31	8.120	8.300	7.750	8.080	2.349	35,519
2022-07-28	7.800	8.380	7.800	8.080	2.349	692,876
2022-07-27	8.000	8.200	7.800	7.960	2.314	552,776
2022-07-26	7.980	8.100	7.500	7.890	2.294	594,707
2022-07-25	7.820	7.960	7.780	7.900	2.297	390,161
2022-07-24	7.870	7.870	7.400	7.820	2.273	148,445
2022-07-21	7.350	7.890	7.350	7.660	2.227	2,957,974
2022-07-20	7.690	7.690	7.290	7.510	2.183	6,473
2022-07-19	7.550	7.690	7.500	7.510	2.183	3,516,730
2022-07-18	7.580	7.590	7.210	7.400	2.151	804,797
2022-07-17	7.600	7.600	7.120	7.120	2.070	1,811
2022-07-07	7.400	7.790	7.070	7.120	2.070	316,007
2022-07-06	7.010	7.300	6.920	7.100	2.064	231,401
2022-07-05	7.010	7.100	7.010	7.100	2.064	400,724
2022-07-04	7.100	7.100	7.010	7.080	2.058	3,677
2022-07-03	7.190	7.210	7.080	7.080	2.058	636,011
2022-06-29	7.200	7.210	7.110	7.210	2.096	26,555
2022-06-28	7.110	7.210	7.080	7.210	2.096	66,623
2022-06-27	7.350	7.350	7.100	7.210	2.096	378,788
2022-06-26	7.300	7.410	7.300	7.410	2.154	96,167
2022-06-23	7.400	7.410	7.120	7.410	2.154	38,777
2022-06-22	7.400	7.470	7.360	7.410	2.154	1,539,443
2022-06-21	7.500	7.680	7.410	7.500	2.180	23,549
2022-06-20	7.510	7.700	7.500	7.500	2.180	5,384,970
2022-06-19	7.700	7.700	7.510	7.610	2.212	1,163
2022-06-16	7.650	7.700	7.610	7.610	2.212	3,586,579
2022-06-15	7.660	7.740	7.620	7.740	2.250	2,099
2022-06-14	7.610	7.740	7.600	7.740	2.250	190,463
2022-06-13	7.600	7.770	7.600	7.600	2.209	11,933
2022-06-12	7.650	7.800	7.600	7.600	2.209	26,873
2022-06-09	7.880	7.880	7.600	7.600	2.209	9,920
2022-06-08	7.880	7.880	7.600	7.600	2.209	15,560
2022-06-07	7.770	7.770	7.600	7.600	2.209	115,061
2022-06-06	7.600	7.700	7.600	7.600	2.209	3,461
2022-06-05	7.600	7.600	7.600	7.600	2.209	21,197
2022-06-02	7.690	7.750	7.600	7.600	2.209	3,620
2022-06-01	7.660	7.660	7.600	7.600	2.209	5,125,929
2022-05-31	7.710	7.800	7.690	7.690	2.236	1,509,965
2022-05-30	7.700	7.750	7.510	7.700	2.239	63,098
2022-05-29	7.510	7.700	7.500	7.700	2.239	7,280
2022-05-26	7.700	7.700	7.600	7.700	2.239	151,277
2022-05-25	7.860	7.860	7.600	7.700	2.239	5,456,757
2022-05-24	7.900	7.900	7.600	7.700	2.239	19,079
2022-05-23	7.900	7.900	7.700	7.700	2.239	10,796
2022-05-22	7.850	7.900	7.700	7.700	2.239	54,161
2022-05-19	7.600	7.910	7.600	7.700	2.239	2,544,085
2022-05-18	7.900	7.940	7.650	7.930	2.305	18,779
2022-05-17	7.900	7.940	7.900	7.930	2.305	155,624
2022-05-16	7.750	7.800	7.600	7.780	2.262	2,936,941
2022-05-15	7.750	7.800	7.600	7.700	2.239	2,372,446
2022-05-12	7.600	7.600	7.450	7.600	2.209	14,090
2022-05-11	7.590	7.780	7.500	7.600	2.209	23,681
2022-05-10	7.700	7.800	7.510	7.600	2.209	2,858,617
2022-05-09	7.940	7.940	7.700	7.840	2.279	2,413,660

← NewerPage 18 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.