Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	7.800	8.000	7.250	8.000	2.326	20,510
2022-04-28	8.000	8.090	8.000	8.000	2.326	1,402,334
2022-04-27	8.100	8.100	7.710	8.000	2.326	4,772,199
2022-04-26	7.910	8.050	7.700	8.030	2.334	4,837,047
2022-04-21	7.780	8.000	7.630	7.950	2.311	2,651,134
2022-04-20	7.600	7.900	7.560	7.810	2.190	1,905,884
2022-04-19	7.400	7.700	7.400	7.550	2.117	8,562,289
2022-04-18	7.260	7.460	7.260	7.400	2.075	771,428
2022-04-17	7.400	7.480	7.300	7.310	2.050	492,326
2022-04-14	7.250	7.480	7.250	7.400	2.075	410,315
2022-04-13	7.450	7.480	7.400	7.400	2.075	416,567
2022-04-12	7.350	7.420	7.250	7.400	2.075	846,752
2022-04-11	7.410	7.510	7.200	7.510	2.106	18,032
2022-04-10	7.270	7.510	7.270	7.510	2.106	73,943
2022-04-07	7.300	7.510	7.200	7.510	2.106	88,745
2022-04-06	7.400	7.510	7.400	7.510	2.106	21,926
2022-04-05	7.500	7.510	7.300	7.510	2.106	27,845
2022-04-04	7.500	7.590	7.400	7.510	2.106	63,389
2022-04-03	7.590	7.600	7.500	7.510	2.106	44,768
2022-03-31	7.500	7.600	7.150	7.510	2.106	766,679
2022-03-30	7.650	7.800	7.510	7.600	2.131	975,731
2022-03-29	7.400	7.650	7.300	7.500	2.103	278,333
2022-03-28	7.800	7.800	7.330	7.400	2.075	1,985,777
2022-03-27	7.500	7.890	7.500	7.530	2.111	3,113,647
2022-03-24	6.900	7.680	6.820	7.500	2.103	14,213,728
2022-03-23	6.850	6.900	6.700	6.880	1.929	6,494,240
2022-03-22	6.700	6.800	6.630	6.680	1.873	4,200,273
2022-03-21	6.700	7.000	6.560	6.600	1.851	2,634,514
2022-03-20	6.850	6.850	6.600	6.600	1.851	52,064
2022-03-17	6.690	6.700	6.550	6.600	1.851	1,835,048
2022-03-16	6.740	6.800	6.650	6.690	1.876	1,165,565
2022-03-15	6.800	6.900	6.700	6.700	1.879	1,937,534
2022-03-14	6.770	6.800	6.750	6.760	1.896	733,040
2022-03-13	6.850	7.000	6.750	6.840	1.918	454,439
2022-03-10	6.810	6.990	6.700	6.800	1.907	567,665
2022-03-09	7.160	7.160	6.750	6.810	1.910	2,398,144
2022-03-08	7.350	7.350	6.950	7.000	1.963	1,572,263
2022-03-07	7.400	7.790	7.350	7.410	2.078	54,599
2022-03-06	7.700	7.780	7.400	7.410	2.078	263,942
2022-03-03	7.600	7.680	7.470	7.600	2.131	177,470
2022-03-02	7.600	7.600	7.480	7.480	2.097	317
2022-03-01	7.480	7.480	7.400	7.480	2.097	2,580,310
2022-02-28	7.500	7.500	7.350	7.480	2.097	297,350
2022-02-27	7.500	7.700	7.250	7.700	2.159	3,779
2022-02-24	7.890	7.890	7.450	7.700	2.159	19,325
2022-02-23	7.750	7.900	7.700	7.700	2.159	367,862
2022-02-22	7.960	7.960	7.710	7.710	2.162	3,235,252
2022-02-21	7.940	7.960	7.800	7.950	2.229	175,415
2022-02-20	7.980	7.980	7.800	7.880	2.210	264,026
2022-02-17	8.000	8.000	7.860	7.860	2.204	2
2022-02-16	7.860	7.970	7.820	7.860	2.204	630,872
2022-02-15	7.800	7.980	7.800	7.860	2.204	43,013
2022-02-14	7.990	8.000	7.800	7.860	2.204	371,978
2022-02-13	8.160	8.160	7.750	7.980	2.238	494,957
2022-02-10	8.180	8.290	7.970	7.970	2.235	84,647
2022-02-09	8.200	8.200	7.970	7.970	2.235	6,500
2022-02-08	7.850	8.100	7.850	7.970	2.235	375,101
2022-02-07	7.950	8.180	7.950	8.000	2.243	364,271
2022-02-06	8.000	8.180	7.900	7.940	2.226	400,952
2022-02-03	8.100	8.180	7.950	8.000	2.243	3,550,273

← NewerPage 19 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.