Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29.050	29.200	28.150	28.810	18.635	1,148,732
2026-04-19	28.240	29.390	28.150	29.040	18.783	3,722,330
2026-04-16	28.000	28.260	27.900	28.070	18.156	10,867,782
2026-04-15	27.610	28.180	27.550	27.980	18.098	2,198,023
2026-04-14	27.500	27.680	27.200	27.600	17.852	1,665,890
2026-04-12	41.550	41.550	41.550	41.550	26.875	1,164,689
2026-04-09	27.150	27.800	26.520	27.700	17.917	1,747,032
2026-04-08	25.510	27.680	25.500	27.150	17.561	5,717,989
2026-04-07	25.470	25.650	25.210	25.210	16.306	1,682,427
2026-04-06	25.200	25.560	25.160	25.400	16.429	1,032,266
2026-04-05	25.050	25.300	25.000	25.120	16.248	3,508,955
2026-04-02	25.250	25.650	24.900	25.050	16.203	6,330,187
2026-04-01	25.500	26.700	25.000	25.200	16.300	3,403,874
2026-03-31	25.650	25.650	25.010	25.410	16.435	919,786
2026-03-30	26.790	26.930	25.000	25.250	16.332	2,319,420
2026-03-29	27.800	28.000	26.500	26.640	17.231	1,349,549
2026-03-26	28.820	28.820	27.820	27.820	17.994	853,364
2026-03-25	28.070	28.960	27.800	28.820	18.641	763,435
2026-03-24	28.000	28.190	27.520	28.150	18.208	965,539
2026-03-18	27.560	27.950	27.350	27.750	17.949	654,172
2026-03-17	27.690	28.190	27.150	27.290	17.651	420,983
2026-03-16	27.970	28.190	27.020	27.690	17.910	928,235
2026-03-15	28.410	28.750	27.950	27.950	18.078	808,955
2026-03-12	28.800	29.550	27.900	28.400	18.369	1,692,029
2026-03-11	28.180	28.530	27.900	28.300	18.305	1,764,968
2026-03-10	27.800	28.280	27.500	28.100	18.175	618,739
2026-03-09	27.790	28.350	27.000	27.550	17.820	1,110,735
2026-03-08	29.020	29.440	27.300	27.500	17.787	1,691,675
2026-03-05	27.550	29.000	27.520	29.000	18.757	6,271,349
2026-03-04	27.510	27.840	27.210	27.500	17.787	1,166,649
2026-03-03	27.500	27.650	27.040	27.500	17.787	905,518
2026-03-02	26.500	27.540	26.400	27.540	17.813	291,911
2026-03-01	26.500	27.000	24.560	26.480	17.127	919,525
2026-02-26	26.770	27.490	26.600	27.220	17.606	1,156,856
2026-02-25	28.400	28.690	26.050	26.580	17.192	1,031,414
2026-02-24	29.010	29.150	28.000	28.000	18.111	766,658
2026-02-23	28.750	29.200	28.350	29.000	18.757	636,301
2026-02-22	28.700	29.300	28.000	28.740	18.589	524,234
2026-02-19	29.000	29.300	28.300	28.510	18.441	842,771
2026-02-18	29.000	29.200	28.940	29.000	18.757	918,344
2026-02-17	29.500	29.700	28.700	29.000	18.757	2,869,168
2026-02-16	30.500	30.500	29.490	29.500	19.081	1,786,653
2026-02-15	29.600	30.400	29.310	30.400	19.663	1,732,839
2026-02-12	29.710	29.800	29.260	29.500	19.081	2,039,932
2026-02-11	30.900	30.980	29.500	29.660	19.184	3,522,337
2026-02-10	31.590	31.590	30.500	30.850	19.954	2,683,119
2026-02-09	32.210	32.500	31.210	31.590	20.433	6,023,161
2026-02-08	30.110	32.200	30.020	32.200	20.827	4,983,311
2026-02-05	29.490	30.000	29.200	30.000	19.404	1,218,716
2026-02-04	29.900	29.960	29.230	29.490	19.074	642,526
2026-02-03	29.230	30.150	29.230	29.510	19.087	2,289,231
2026-02-02	30.350	30.500	29.020	29.190	18.880	1,522,716
2026-02-01	28.850	31.000	28.110	30.280	19.585	2,378,805
2026-01-28	29.400	29.500	28.110	28.850	18.660	1,416,669
2026-01-27	29.400	29.450	29.000	29.080	18.809	1,227,131
2026-01-26	29.180	29.700	29.110	29.310	18.958	1,996,089
2026-01-25	28.920	29.190	28.850	29.090	18.816	829,630
2026-01-22	28.800	29.140	28.730	28.800	18.628	613,057
2026-01-21	29.100	29.200	28.720	28.800	18.628	390,337
2026-01-20	29.010	29.250	28.500	29.100	18.822	659,555

← NewerPage 3 of 21 · 1,216 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.