Edita Food Industries S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.600 | 24.200 | 23.600 | 23.710 | 15.336 | 1,343,858 |
| 2025-10-22 | 23.490 | 24.000 | 23.350 | 23.530 | 15.219 | 6,809,648 |
| 2025-10-21 | 23.160 | 23.490 | 23.010 | 23.400 | 15.135 | 554,999 |
| 2025-10-20 | 22.600 | 23.500 | 22.590 | 23.300 | 15.071 | 1,123,899 |
| 2025-10-19 | 22.550 | 22.850 | 22.500 | 22.600 | 14.618 | 954,313 |
| 2025-10-16 | 22.010 | 22.750 | 22.010 | 22.500 | 14.553 | 476,872 |
| 2025-10-15 | 22.200 | 22.300 | 21.060 | 22.000 | 14.230 | 6,437,045 |
| 2025-10-14 | 22.770 | 22.990 | 22.200 | 22.200 | 14.359 | 1,440,602 |
| 2025-10-13 | 23.350 | 23.490 | 22.500 | 22.760 | 14.721 | 1,060,934 |
| 2025-10-12 | 22.690 | 23.750 | 22.600 | 23.380 | 15.122 | 1,942,883 |
| 2025-10-08 | 22.600 | 23.050 | 22.400 | 22.600 | 14.618 | 4,696,778 |
| 2025-10-07 | 21.500 | 22.890 | 21.250 | 22.400 | 14.488 | 4,214,144 |
| 2025-10-06 | 22.000 | 22.100 | 21.210 | 21.400 | 13.842 | 1,456,460 |
| 2025-10-05 | 21.900 | 22.440 | 21.400 | 22.000 | 14.230 | 2,223,522 |
| 2025-10-02 | 20.000 | 22.140 | 19.860 | 21.900 | 14.165 | 10,556,957 |
| 2025-10-01 | 19.620 | 20.100 | 19.600 | 20.000 | 12.936 | 4,625,481 |
| 2025-09-30 | 19.510 | 20.200 | 19.210 | 19.560 | 12.652 | 4,266,234 |
| 2025-09-29 | 18.420 | 20.100 | 18.350 | 19.500 | 12.613 | 9,754,147 |
| 2025-09-28 | 18.400 | 18.510 | 17.900 | 18.460 | 11.940 | 1,665,417 |
| 2025-09-25 | 18.000 | 18.900 | 17.910 | 18.140 | 11.733 | 3,694,664 |
| 2025-09-24 | 15.900 | 17.980 | 15.870 | 17.900 | 11.578 | 8,392,254 |
| 2025-09-23 | 16.000 | 16.100 | 15.820 | 15.900 | 10.284 | 251,471 |
| 2025-09-22 | 16.000 | 16.240 | 15.760 | 16.000 | 10.349 | 313,033 |
| 2025-09-21 | 16.100 | 16.450 | 15.910 | 16.080 | 10.401 | 188,804 |
| 2025-09-18 | 16.020 | 16.380 | 16.000 | 16.040 | 10.375 | 150,472 |
| 2025-09-17 | 16.520 | 16.700 | 15.210 | 16.000 | 10.349 | 987,833 |
| 2025-09-16 | 16.300 | 16.890 | 16.200 | 16.500 | 10.672 | 514,930 |
| 2025-09-15 | 16.190 | 16.340 | 16.030 | 16.280 | 10.530 | 210,868 |
| 2025-09-14 | 16.390 | 16.390 | 16.020 | 16.150 | 10.446 | 109,508 |
| 2025-09-11 | 16.250 | 16.700 | 16.200 | 16.390 | 10.601 | 572,057 |
| 2025-09-10 | 16.560 | 16.600 | 16.120 | 16.250 | 10.511 | 156,011 |
| 2025-09-09 | 16.990 | 16.990 | 16.560 | 16.600 | 10.737 | 146,896 |
| 2025-09-08 | 16.730 | 17.000 | 16.660 | 16.900 | 10.931 | 359,668 |
| 2025-09-07 | 16.980 | 17.000 | 16.600 | 16.860 | 10.905 | 138,367 |
| 2025-09-03 | 17.000 | 17.000 | 16.910 | 16.980 | 10.983 | 272,300 |
| 2025-09-02 | 16.990 | 17.100 | 16.900 | 16.990 | 10.989 | 283,493 |
| 2025-09-01 | 17.000 | 17.100 | 16.800 | 16.860 | 10.905 | 275,513 |
| 2025-08-31 | 17.100 | 17.170 | 16.660 | 16.990 | 10.989 | 452,740 |
| 2025-08-28 | 17.050 | 17.220 | 17.030 | 17.110 | 11.067 | 196,816 |
| 2025-08-27 | 17.230 | 17.400 | 17.010 | 17.030 | 11.015 | 537,334 |
| 2025-08-26 | 17.300 | 17.500 | 17.200 | 17.200 | 11.125 | 341,489 |
| 2025-08-25 | 17.660 | 17.700 | 17.250 | 17.300 | 11.190 | 450,226 |
| 2025-08-24 | 17.900 | 17.900 | 17.520 | 17.660 | 11.423 | 664,826 |
| 2025-08-21 | 17.080 | 18.000 | 17.000 | 18.000 | 11.643 | 3,570,196 |
| 2025-08-20 | 17.650 | 17.920 | 16.650 | 17.130 | 11.080 | 893,975 |
| 2025-08-19 | 17.900 | 18.000 | 17.680 | 17.700 | 11.449 | 561,743 |
| 2025-08-18 | 17.850 | 18.000 | 17.590 | 17.930 | 11.597 | 1,610,786 |
| 2025-08-17 | 18.230 | 18.780 | 17.700 | 17.850 | 11.546 | 1,831,394 |
| 2025-08-14 | 18.570 | 19.000 | 18.010 | 18.240 | 11.798 | 2,043,025 |
| 2025-08-13 | 18.140 | 18.600 | 18.080 | 18.290 | 11.830 | 2,852,692 |
| 2025-08-12 | 17.750 | 18.170 | 17.610 | 18.050 | 11.675 | 19,688,538 |
| 2025-08-11 | 17.680 | 17.880 | 17.350 | 17.750 | 11.481 | 2,114,172 |
| 2025-08-10 | 17.400 | 17.800 | 17.240 | 17.680 | 11.436 | 4,078,137 |
| 2025-08-07 | 18.000 | 18.180 | 17.300 | 17.300 | 11.190 | 2,733,111 |
| 2025-08-06 | 18.300 | 18.600 | 17.310 | 17.990 | 11.636 | 4,227,656 |
| 2025-08-05 | 17.530 | 18.400 | 17.530 | 18.200 | 11.772 | 4,839,390 |
| 2025-08-04 | 17.250 | 17.990 | 17.250 | 17.500 | 11.319 | 3,577,091 |
| 2025-08-03 | 17.030 | 17.470 | 16.900 | 17.240 | 11.151 | 4,114,437 |
| 2025-07-31 | 17.400 | 17.480 | 16.600 | 17.050 | 11.028 | 2,981,388 |
| 2025-07-30 | 16.990 | 17.820 | 16.900 | 17.400 | 11.254 | 5,027,910 |
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.