Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	31.000	31.500	30.750	30.890	9.589	480,638
2024-10-24	31.010	31.500	30.610	31.000	9.624	855,617
2024-10-23	31.800	32.000	30.810	31.000	9.624	1,585,736
2024-10-22	32.600	32.990	30.000	31.820	9.878	2,724,043
2024-10-21	29.100	33.190	28.160	32.800	10.182	7,878,755
2024-10-20	29.890	30.200	29.000	29.080	9.028	3,296,650
2024-10-17	30.620	32.200	29.050	29.550	9.173	14,234,560
2024-10-16	33.550	36.000	29.990	30.400	9.437	25,083,896
2024-10-15	28.190	30.190	28.010	30.000	9.313	8,531,095
2024-10-14	28.000	28.900	27.500	28.000	8.692	4,511,514
2024-10-13	30.500	30.800	26.150	27.870	8.652	4,118,421
2024-10-10	30.550	33.400	29.630	29.990	9.310	14,446,357
2024-10-09	30.300	30.550	29.810	30.510	9.471	1,797,239
2024-10-08	29.300	31.500	29.250	30.170	9.366	12,808,544
2024-10-07	29.420	29.930	29.250	29.370	9.118	1,270,685
2024-10-03	28.950	29.800	28.800	29.400	9.127	2,991,781
2024-10-02	29.680	29.680	28.250	29.000	9.003	1,965,149
2024-10-01	28.200	29.700	28.090	29.700	9.220	3,933,520
2024-09-30	28.600	28.620	28.120	28.200	8.754	794,084
2024-09-29	28.100	28.530	27.950	28.500	8.847	900,797
2024-09-26	27.980	28.860	27.910	27.950	8.677	3,902,074
2024-09-25	28.000	28.100	27.850	27.880	8.655	1,005,299
2024-09-24	28.010	28.190	27.890	27.920	8.667	1,309,022
2024-09-23	28.150	28.420	27.900	28.000	8.692	3,000,181
2024-09-22	28.200	28.290	28.100	28.140	8.736	209,672
2024-09-19	28.260	28.450	28.020	28.140	8.736	683,639
2024-09-18	27.900	28.490	27.870	28.240	8.767	400,838
2024-09-17	28.030	28.050	27.890	27.930	8.671	239,540
2024-09-16	28.000	28.220	27.890	28.030	8.702	389,987
2024-09-12	28.700	28.730	27.800	27.890	8.658	980,111
2024-09-11	28.300	28.970	27.710	28.730	8.919	1,811,195
2024-09-10	27.680	28.480	27.500	28.210	8.757	21,125,440
2024-09-09	27.570	27.790	27.500	27.510	8.540	435,620
2024-09-08	27.940	27.990	27.320	27.550	8.553	752,933
2024-09-05	28.980	28.990	27.700	27.910	8.664	3,209,659
2024-09-04	27.600	28.990	27.500	28.990	9.000	2,415,058
2024-09-03	27.550	27.640	27.520	27.610	8.571	382,514
2024-09-02	27.690	27.690	27.500	27.520	8.543	779,264
2024-09-01	27.670	27.700	27.600	27.650	8.584	652,733
2024-08-29	27.600	27.690	27.550	27.670	8.590	2,995,675
2024-08-28	27.510	27.690	27.450	27.500	8.537	3,222,253
2024-08-27	27.520	27.640	27.500	27.500	8.537	1,703,030
2024-08-26	27.600	27.900	27.500	27.510	8.540	1,566,851
2024-08-25	27.620	27.690	27.520	27.590	8.565	498,083
2024-08-22	27.600	27.950	27.520	27.530	8.546	510,593
2024-08-21	27.660	27.850	27.500	27.600	8.568	5,751,090
2024-08-20	27.800	27.940	27.550	27.640	8.580	740,291
2024-08-19	27.870	28.080	27.400	27.500	8.537	15,580,603
2024-08-18	27.600	28.180	27.510	27.800	8.630	2,548,831
2024-08-15	28.750	28.970	27.200	27.460	8.525	7,586,564
2024-08-14	29.560	31.000	27.900	28.660	8.897	7,726,628
2024-08-13	29.480	30.990	29.300	29.400	9.127	1,486,835
2024-08-12	29.410	29.490	29.250	29.350	9.111	3,928,726
2024-08-11	29.570	29.740	29.100	29.170	9.055	586,457
2024-08-08	29.220	29.440	28.910	29.370	9.118	2,992,882
2024-08-07	29.000	29.470	28.850	29.220	9.071	1,101,458
2024-08-06	28.500	29.000	28.500	28.900	8.972	137,747
2024-08-05	28.500	29.100	28.000	28.500	8.847	644,834
2024-08-04	29.400	29.480	28.800	28.960	8.990	475,724
2024-08-01	29.480	29.800	29.300	29.500	9.158	3,290,176

← NewerPage 9 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.