Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	27.540	27.590	27.320	27.380	8.670	236,561
2025-04-22	27.200	27.710	27.200	27.540	8.721	352,319
2025-04-17	27.410	27.540	27.000	27.190	8.610	405,593
2025-04-16	27.560	27.700	27.360	27.410	8.680	205,667
2025-04-15	27.740	27.890	27.500	27.520	8.715	126,221
2025-04-14	27.490	27.890	27.320	27.740	8.784	220,244
2025-04-13	27.290	27.500	27.280	27.370	8.667	104,624
2025-04-10	27.200	27.500	27.000	27.280	8.639	166,298
2025-04-09	27.270	27.400	26.880	26.960	8.537	347,321
2025-04-08	27.050	27.490	27.040	27.270	8.635	350,453
2025-04-07	27.150	27.250	26.810	27.010	8.553	436,931
2025-04-06	27.650	27.700	26.800	27.300	8.645	702,839
2025-04-03	27.760	27.990	27.680	27.750	8.787	158,435
2025-03-27	27.790	27.900	27.680	27.760	8.791	237,647
2025-03-26	27.760	28.000	27.670	27.780	8.797	306,581
2025-03-25	27.970	28.180	27.700	27.760	8.791	392,162
2025-03-24	28.120	28.400	27.850	27.970	8.857	362,561
2025-03-23	28.200	28.500	28.100	28.160	8.917	287,714
2025-03-20	27.600	29.800	27.510	28.010	8.870	1,203,152
2025-03-19	27.470	27.720	27.450	27.600	8.740	816,536
2025-03-18	27.620	27.620	27.410	27.490	8.705	335,660
2025-03-17	27.600	27.680	27.410	27.620	8.746	261,815
2025-03-16	27.700	27.760	27.270	27.440	8.689	1,140,719
2025-03-13	27.720	27.790	27.500	27.660	8.759	587,510
2025-03-12	27.780	27.840	27.510	27.560	8.727	391,271
2025-03-11	27.750	27.750	27.440	27.560	8.727	733,130
2025-03-10	27.700	28.440	27.500	27.660	8.759	1,259,990
2025-03-09	27.500	27.850	27.380	27.620	8.746	186,416
2025-03-06	27.650	27.650	27.320	27.410	8.680	160,877
2025-03-05	27.890	27.890	27.200	27.510	8.711	382,598
2025-03-04	28.000	28.000	27.700	27.840	8.816	289,943
2025-03-03	28.080	28.400	27.880	27.980	8.860	1,838,345
2025-03-02	28.500	28.750	28.000	28.050	8.882	308,630
2025-02-27	28.700	28.700	28.110	28.500	9.025	322,463
2025-02-26	28.990	28.990	28.420	28.700	9.088	1,956,335
2025-02-25	28.000	29.290	27.900	29.000	9.183	2,696,158
2025-02-24	28.050	28.180	27.900	28.010	8.870	153,977
2025-02-23	27.940	28.200	27.650	28.050	8.882	404,498
2025-02-20	28.130	28.130	27.790	27.960	8.854	2,210,365
2025-02-19	28.000	28.200	28.000	28.000	8.867	599,282
2025-02-18	27.990	28.190	27.900	28.070	8.889	436,220
2025-02-17	27.700	28.110	27.610	28.100	8.898	1,222,688
2025-02-16	27.500	27.650	27.300	27.570	8.730	301,394
2025-02-13	27.120	27.500	27.110	27.210	8.616	263,426
2025-02-12	27.360	27.470	26.800	27.110	8.585	6,725,816
2025-02-11	28.300	28.300	27.300	27.360	8.664	1,009,994
2025-02-10	27.580	28.500	27.500	28.300	8.962	15,130,558
2025-02-09	27.800	27.900	27.470	27.580	8.734	719,486
2025-02-06	27.710	27.750	27.500	27.730	8.781	2,200,237
2025-02-05	27.700	27.820	27.320	27.590	8.737	210,773
2025-02-04	27.610	27.840	27.600	27.690	8.768	231,863
2025-02-03	27.780	27.780	27.510	27.600	8.740	300,947
2025-02-02	28.000	28.110	27.500	27.780	8.797	704,330
2025-01-30	27.900	28.150	27.880	27.990	8.863	1,903,079
2025-01-29	28.100	28.180	27.860	27.900	8.835	387,248
2025-01-28	28.150	28.200	27.830	27.870	8.825	982,061
2025-01-27	28.530	28.990	28.000	28.010	8.870	692,924
2025-01-26	29.000	29.150	28.510	28.580	9.050	464,507
2025-01-23	28.940	29.150	28.590	28.870	9.142	577,766
2025-01-22	28.110	29.700	28.110	28.740	9.101	1,083,527

← NewerPage 7 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.