Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.470	28.850	28.100	28.310	8.965	425,387
2025-01-20	28.990	28.990	28.010	28.440	9.006	487,196
2025-01-19	28.500	29.990	28.490	28.620	9.063	1,717,931
2025-01-16	27.390	27.800	27.390	27.650	8.756	263,630
2025-01-15	27.460	27.600	26.970	27.390	8.673	4,594,812
2025-01-14	27.330	27.340	26.800	27.160	8.601	332,975
2025-01-13	27.510	28.100	27.000	27.070	8.572	445,814
2025-01-12	27.290	27.480	26.930	27.340	8.658	689,492
2025-01-09	28.020	28.400	27.010	27.290	8.642	646,868
2025-01-08	28.510	28.700	28.010	28.010	8.870	9,202,903
2025-01-06	28.500	28.600	28.100	28.530	9.034	348,791
2025-01-05	28.150	28.750	28.050	28.410	8.996	249,515
2025-01-02	27.140	28.270	26.900	28.090	8.895	306,737
2024-12-31	26.950	27.250	26.350	27.070	8.572	201,335
2024-12-30	27.340	27.370	26.750	26.810	8.490	431,471
2024-12-29	27.450	27.700	27.040	27.110	8.585	448,316
2024-12-26	27.550	27.870	27.400	27.500	8.708	95,618
2024-12-25	27.520	27.980	27.360	27.540	8.721	254,729
2024-12-24	27.750	28.000	27.200	27.530	8.718	156,869
2024-12-23	28.000	28.000	27.150	27.650	8.756	382,322
2024-12-22	28.300	28.500	27.710	27.870	8.825	166,913
2024-12-19	27.250	28.300	27.010	28.150	8.914	530,672
2024-12-18	28.000	28.050	27.000	27.150	8.597	4,290,567
2024-12-17	28.490	28.790	27.800	27.940	8.848	271,304
2024-12-16	28.980	29.000	28.030	28.490	9.022	1,538,678
2024-12-15	28.900	28.990	28.610	28.770	9.110	417,875
2024-12-12	28.870	29.090	28.730	28.900	9.152	1,160,498
2024-12-11	29.000	29.100	28.800	28.870	9.142	210,134
2024-12-10	28.890	29.100	28.710	29.010	9.186	2,444,788
2024-12-09	28.950	29.050	28.830	28.880	9.145	392,051
2024-12-08	29.010	29.100	28.800	28.930	9.161	498,155
2024-12-05	29.000	29.180	29.000	29.010	9.186	328,787
2024-12-04	29.590	29.590	28.500	28.970	9.174	502,214
2024-12-03	28.300	29.900	28.200	29.360	9.297	9,419,053
2024-12-02	28.400	28.490	28.130	28.270	8.952	746,699
2024-12-01	28.460	28.490	28.210	28.390	8.990	279,803
2024-11-28	28.040	28.500	27.900	28.460	9.012	262,505
2024-11-27	28.400	28.500	27.810	28.040	8.879	603,413
2024-11-26	28.900	29.070	28.370	28.400	8.993	4,686,342
2024-11-25	29.300	29.400	28.700	29.060	9.021	570,209
2024-11-24	29.940	29.940	29.100	29.290	9.093	416,639
2024-11-21	30.000	30.000	29.500	29.510	9.161	303,674
2024-11-20	29.800	30.450	29.710	29.850	9.267	1,302,758
2024-11-19	29.050	29.880	29.050	29.770	9.242	4,095,255
2024-11-18	30.000	30.160	28.900	29.030	9.012	541,397
2024-11-17	30.600	30.600	29.700	29.800	9.251	1,078,898
2024-11-14	30.500	30.800	30.260	30.530	9.478	2,059,810
2024-11-13	31.000	31.200	30.030	30.500	9.468	2,216,002
2024-11-12	31.310	31.440	30.830	30.950	9.608	11,386,008
2024-11-11	31.480	31.480	31.100	31.310	9.720	662,630
2024-11-10	31.500	31.690	31.100	31.330	9.726	355,277
2024-11-07	31.690	31.690	31.000	31.010	9.627	2,269,228
2024-11-06	30.300	31.750	30.300	31.640	9.822	1,132,814
2024-11-05	30.250	30.480	30.020	30.130	9.353	387,674
2024-11-04	30.400	30.600	30.110	30.140	9.357	841,211
2024-11-03	30.550	31.000	30.360	30.400	9.437	464,249
2024-10-31	30.550	31.000	30.330	30.430	9.447	468,386
2024-10-30	30.200	31.880	30.050	30.500	9.468	3,183,277
2024-10-29	30.590	30.890	30.020	30.150	9.360	823,469
2024-10-28	30.890	31.200	30.510	30.540	9.481	612,809

← NewerPage 8 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.