Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.080	28.200	27.600	27.700	18.467	2,050,608
2026-07-21	27.620	28.130	27.500	28.050	18.700	1,562,523
2026-07-20	27.630	27.960	27.200	27.550	18.367	1,298,796
2026-07-19	27.990	28.050	27.520	27.520	18.347	1,616,028
2026-07-16	27.780	28.230	27.700	28.080	18.720	1,359,485
2026-07-15	28.000	28.180	27.630	27.780	18.520	1,168,557
2026-07-14	28.190	28.350	27.600	28.000	18.667	2,423,701
2026-07-13	28.300	28.500	28.200	28.380	18.920	863,519
2026-07-12	28.270	28.300	28.070	28.270	18.847	831,886
2026-07-09	28.190	28.460	28.040	28.300	18.867	2,724,969
2026-07-08	28.680	28.740	28.100	28.230	18.820	2,030,557
2026-07-07	28.750	28.850	28.040	28.780	19.187	3,562,294
2026-07-06	28.400	28.990	28.250	28.750	19.167	3,527,444
2026-07-05	27.400	28.500	27.330	28.360	18.907	2,640,652
2026-07-01	27.430	27.770	27.100	27.340	18.227	945,710
2026-06-30	27.180	27.450	27.000	27.300	18.200	3,546,712
2026-06-29	25.850	27.200	25.850	27.070	18.047	5,121,838
2026-06-28	26.800	26.950	25.500	25.830	17.220	3,416,743
2026-06-25	27.650	27.730	26.670	26.800	17.867	2,247,450
2026-06-24	27.600	27.780	27.400	27.560	18.373	1,226,586
2026-06-23	28.160	28.170	27.530	27.580	18.387	1,318,935
2026-06-22	28.000	28.070	27.750	28.070	18.713	988,463
2026-06-21	28.200	28.390	27.800	27.950	18.633	1,835,651
2026-06-17	28.300	28.500	28.160	28.260	18.840	2,006,316
2026-06-16	28.850	28.860	28.200	28.390	18.927	1,742,127
2026-06-15	28.740	28.980	28.530	28.800	19.200	8,100,279
2026-06-14	28.000	28.800	27.900	28.690	19.127	1,584,734
2026-06-11	27.750	27.750	27.060	27.500	18.333	1,504,797
2026-06-10	28.100	28.160	27.760	27.800	18.533	2,253,340
2026-06-09	28.400	28.600	27.900	28.090	18.727	2,172,727
2026-06-08	28.750	28.750	28.160	28.390	18.927	31,659,402
2026-06-07	29.000	29.080	28.610	28.960	19.307	1,042,416
2026-06-04	29.150	29.250	28.900	29.080	19.387	2,824,611
2026-06-03	29.330	29.330	28.800	29.110	19.407	2,142,847
2026-06-02	29.100	29.400	28.950	29.200	19.467	5,537,250
2026-06-01	28.920	29.150	28.790	29.100	19.400	1,523,402
2026-05-25	28.890	29.000	28.500	28.870	19.247	1,187,808
2026-05-24	28.180	29.000	28.150	28.850	19.233	2,499,694
2026-05-21	27.960	28.150	27.490	28.140	18.760	2,184,618
2026-05-20	28.130	28.190	27.550	27.720	18.480	1,402,818
2026-05-19	28.000	28.200	27.870	28.000	18.667	2,062,857
2026-05-18	27.830	28.290	27.780	27.860	18.573	4,157,211
2026-05-17	28.090	28.150	27.750	27.790	18.527	1,136,688
2026-05-14	28.160	28.180	27.790	28.050	18.700	1,596,129
2026-05-13	28.700	28.700	27.750	28.160	18.773	6,377,546
2026-05-12	28.250	28.650	28.110	28.600	19.067	2,184,858
2026-05-11	29.540	29.600	28.910	29.000	18.757	5,116,065
2026-05-10	29.450	29.660	29.400	29.490	19.074	2,063,463
2026-05-06	29.500	29.620	29.000	29.240	18.913	2,660,695
2026-05-05	29.480	29.500	28.900	29.340	18.977	1,119,756
2026-05-04	29.880	29.950	29.020	29.700	19.210	1,783,061
2026-05-03	29.590	29.890	29.470	29.780	19.262	1,057,041
2026-04-30	29.650	29.720	29.000	29.450	19.048	2,644,266
2026-04-29	29.880	30.000	29.500	29.500	19.081	1,507,220
2026-04-28	30.600	30.800	29.750	29.870	19.320	4,666,629
2026-04-27	30.900	30.980	29.510	30.490	19.721	3,204,838
2026-04-26	30.000	30.900	29.990	30.900	19.986	3,186,226
2026-04-23	29.080	29.990	28.820	29.990	19.398	3,130,216
2026-04-22	28.970	29.300	28.600	29.080	18.809	1,883,877
2026-04-21	29.000	29.180	28.530	28.890	18.686	1,681,650

← NewerPage 2 of 21 · 1,214 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.