Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.400	29.000	27.250	29.000	18.757	4,817,892
2026-01-18	27.280	27.480	27.000	27.390	17.716	222,275
2026-01-15	27.250	27.450	26.900	27.280	17.645	1,198,296
2026-01-14	27.050	27.500	24.300	27.490	17.781	1,245,857
2026-01-13	27.520	27.800	27.010	27.160	17.567	740,401
2026-01-12	28.220	28.440	27.060	27.520	17.800	2,544,247
2026-01-11	28.550	29.000	28.210	28.220	18.253	1,377,995
2026-01-08	28.610	29.250	28.450	28.500	18.434	6,295,648
2026-01-06	28.200	28.650	27.910	28.600	18.499	2,251,255
2026-01-05	27.770	28.400	27.710	28.200	18.240	1,863,854
2026-01-04	27.520	28.000	27.400	27.770	17.962	1,404,507
2025-12-31	27.290	27.770	27.050	27.500	17.787	840,800
2025-12-30	26.810	27.490	26.650	27.130	17.548	1,746,524
2025-12-29	26.600	26.970	26.550	26.800	17.334	994,403
2025-12-28	26.620	26.840	26.540	26.560	17.179	371,065
2025-12-25	26.870	26.980	26.630	26.650	17.237	334,814
2025-12-24	26.650	26.930	26.620	26.760	17.309	1,380,846
2025-12-23	26.400	27.000	26.230	26.750	17.302	3,963,146
2025-12-22	25.600	26.480	25.600	26.210	16.953	4,010,963
2025-12-21	25.600	25.890	25.350	25.550	16.526	8,245,884
2025-12-18	25.660	25.700	25.220	25.590	16.552	981,482
2025-12-17	26.000	26.230	25.560	25.600	16.558	3,317,941
2025-12-16	25.790	26.450	25.630	26.090	16.875	2,459,839
2025-12-15	25.700	26.400	25.590	25.710	16.629	4,574,862
2025-12-14	25.620	25.820	25.410	25.570	16.539	1,313,678
2025-12-11	25.330	25.800	25.220	25.580	16.545	2,756,124
2025-12-10	25.580	25.990	25.130	25.300	16.364	2,379,802
2025-12-09	24.980	25.370	24.910	25.370	16.409	4,299,344
2025-12-08	24.590	24.950	24.350	24.890	16.099	3,283,178
2025-12-07	23.890	24.790	23.850	24.550	15.879	2,636,413
2025-12-04	23.880	24.000	23.520	23.790	15.388	1,516,845
2025-12-03	23.600	23.990	23.400	23.600	15.265	4,272,684
2025-12-02	23.300	23.540	23.000	23.330	15.090	1,097,085
2025-12-01	22.950	23.790	22.600	23.080	14.928	794,536
2025-11-30	22.510	22.950	22.350	22.950	14.844	960,235
2025-11-27	22.330	22.650	22.100	22.510	14.560	2,072,073
2025-11-26	22.060	22.740	22.000	22.080	14.282	2,647,348
2025-11-25	23.300	23.500	21.510	22.020	14.243	1,619,126
2025-11-24	23.400	23.790	23.090	23.140	14.967	2,785,773
2025-11-23	23.490	23.940	23.070	23.210	15.012	362,962
2025-11-20	23.480	24.000	23.020	23.470	15.181	938,855
2025-11-19	23.210	23.990	23.000	23.340	15.097	563,845
2025-11-18	23.500	23.790	23.170	23.260	15.045	157,366
2025-11-17	24.000	24.190	20.570	23.500	15.200	1,441,811
2025-11-16	23.900	24.200	23.860	24.000	15.523	752,359
2025-11-13	24.230	24.390	23.900	23.950	15.491	468,011
2025-11-12	23.100	24.500	23.100	23.990	15.517	2,178,643
2025-11-11	22.900	23.490	22.810	23.000	14.877	4,561,499
2025-11-10	23.000	23.030	22.050	22.790	14.741	1,393,584
2025-11-09	23.040	23.100	22.800	23.000	14.877	2,082,841
2025-11-06	23.000	23.150	22.500	23.040	14.902	900,388
2025-11-05	23.100	23.500	22.890	22.950	14.844	1,943,582
2025-11-04	23.040	23.390	23.010	23.150	14.974	329,621
2025-11-03	23.460	23.550	22.850	23.000	14.877	649,474
2025-11-02	23.730	23.970	23.070	23.460	15.174	409,657
2025-10-30	24.000	24.220	23.500	23.690	15.323	8,535,087
2025-10-29	23.590	24.290	23.590	24.000	15.523	454,661
2025-10-28	24.450	25.390	23.550	23.590	15.258	2,754,790
2025-10-27	23.930	24.450	23.500	24.390	15.776	5,924,566
2025-10-26	23.710	24.000	23.410	23.910	15.465	1,408,479

← NewerPage 4 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.