Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.720	17.290	15.720	17.000	10.996	6,632,497
2025-07-28	16.390	16.400	15.620	15.710	10.161	1,876,262
2025-07-27	16.000	16.650	16.000	16.300	10.543	2,965,726
2025-07-23	16.000	16.200	15.400	15.930	10.304	1,820,582
2025-07-22	15.490	16.500	15.480	15.910	10.291	4,691,427
2025-07-21	14.890	15.600	14.890	15.490	10.019	4,334,006
2025-07-20	14.600	15.230	14.520	14.880	9.625	3,932,185
2025-07-17	13.510	14.620	13.510	14.600	9.443	5,950,843
2025-07-16	13.720	13.720	13.550	13.550	8.764	1,737,308
2025-07-15	13.650	13.730	13.560	13.700	8.861	1,413,854
2025-07-14	13.680	13.810	13.510	13.640	8.822	1,134,755
2025-07-13	13.730	13.940	13.630	13.680	8.848	1,631,393
2025-07-10	13.490	13.700	13.350	13.690	8.855	1,782,041
2025-07-09	12.900	13.740	12.820	13.340	8.628	41,285,572
2025-07-07	12.900	13.000	12.860	12.900	8.344	3,289,747
2025-07-06	13.010	13.090	12.850	12.900	8.344	1,341,050
2025-07-02	12.820	13.040	12.800	12.870	8.324	1,191,665
2025-07-01	13.270	13.310	12.800	12.810	8.286	1,718,316
2025-06-30	13.260	13.340	13.040	13.270	8.583	331,567
2025-06-29	13.500	13.600	12.950	13.260	8.577	1,453,959
2025-06-25	13.320	13.500	13.140	13.480	8.719	958,207
2025-06-24	13.340	13.530	13.170	13.320	8.616	1,543,863
2025-06-23	13.000	13.330	12.800	13.240	8.564	3,034,621
2025-06-22	12.660	13.000	12.160	12.920	8.357	159,766
2025-06-19	12.790	13.000	12.660	13.000	8.409	218,017
2025-06-18	12.940	12.940	12.710	12.790	8.273	738,508
2025-06-17	12.850	13.150	12.720	12.850	8.312	767,759
2025-06-16	12.590	13.340	12.500	13.000	8.409	798,853
2025-06-15	13.000	13.000	12.000	12.590	8.143	489,431
2025-06-12	13.400	13.450	13.180	13.210	8.544	304,600
2025-06-11	13.530	13.650	13.410	13.450	8.700	826,370
2025-06-10	13.500	13.750	13.020	13.600	8.797	494,273
2025-06-04	26.890	27.090	26.800	26.990	8.729	430,601
2025-06-03	26.710	27.070	26.610	26.840	8.680	210,134
2025-06-02	26.510	27.000	26.400	26.710	8.638	500,048
2025-06-01	26.300	26.600	26.220	26.510	8.573	161,933
2025-05-29	26.710	26.970	25.900	26.220	8.480	1,151,336
2025-05-28	27.020	27.100	26.500	26.710	8.638	418,496
2025-05-27	27.210	27.270	26.900	26.980	8.725	220,169
2025-05-26	27.200	27.270	27.000	27.120	8.771	183,704
2025-05-25	27.040	27.090	26.980	27.040	8.745	116,138
2025-05-22	26.950	27.100	26.830	26.980	8.725	210,728
2025-05-21	26.700	27.020	26.500	26.650	8.619	350,153
2025-05-20	26.500	26.700	26.340	26.490	8.567	135,758
2025-05-19	26.800	26.950	26.300	26.510	8.573	574,940
2025-05-18	26.990	27.100	26.570	26.610	8.606	376,061
2025-05-15	27.000	27.080	26.930	26.960	8.719	124,931
2025-05-14	27.000	27.100	26.910	26.970	8.722	83,006
2025-05-13	27.100	27.100	26.950	26.970	8.722	148,373
2025-05-12	27.000	27.170	26.910	26.950	8.716	296,117
2025-05-11	27.100	27.240	26.950	26.980	8.725	378,329
2025-05-08	27.240	27.290	26.910	27.000	8.732	588,092
2025-05-07	27.370	27.400	27.100	27.120	8.771	1,109,786
2025-05-06	27.300	27.430	27.250	27.370	8.852	182,279
2025-05-05	27.250	27.460	27.200	27.290	8.826	303,887
2025-05-04	27.150	27.390	27.100	27.250	8.813	439,328
2025-04-30	27.290	27.290	27.070	27.150	8.780	139,211
2025-04-29	27.290	27.400	27.010	27.070	8.755	259,166
2025-04-28	27.000	27.410	26.900	27.190	8.793	792,980
2025-04-27	27.500	27.820	27.200	27.420	8.683	661,457

← NewerPage 6 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.