Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	18.550	18.790	18.160	18.400	18.400	3,631,907
2026-10-15	18.600	18.870	18.300	18.860	18.860	2,399,915
2026-10-14	18.280	18.660	18.070	18.600	18.600	2,267,867
2026-10-13	18.580	18.580	18.070	18.280	18.280	3,496,806
2026-10-12	18.810	18.810	18.300	18.600	18.600	1,514,744
2026-10-11	19.070	19.070	18.720	18.810	18.810	860,155
2026-10-07	19.000	19.100	18.900	19.070	19.070	798,257
2026-10-06	19.000	19.120	18.770	19.000	19.000	1,616,785
2026-10-05	19.500	19.570	18.730	18.940	18.940	2,455,848
2026-10-04	19.480	19.570	19.020	19.500	19.500	4,418,679
2026-10-01	18.500	19.400	18.500	19.290	19.290	5,277,845
2026-09-30	18.740	18.740	18.100	18.400	18.400	2,117,255
2026-09-29	18.900	19.280	18.530	18.750	18.750	1,305,544
2026-09-28	19.473	19.533	18.540	18.953	18.953	3,144,176
2026-09-27	19.933	20.300	19.400	19.467	19.467	2,554,915
2026-09-24	20.167	20.167	19.040	19.667	19.667	3,169,124
2026-09-23	20.593	20.653	20.020	20.200	20.200	2,189,200
2026-09-22	20.433	20.653	20.353	20.420	20.420	1,289,927
2026-09-21	21.000	21.000	20.200	20.340	20.340	2,080,983
2026-09-20	21.093	21.233	20.987	21.000	21.000	1,959,456
2026-09-17	20.533	21.227	20.200	20.800	20.800	4,223,015
2026-09-16	20.467	20.800	20.347	20.533	20.533	2,749,258
2026-09-15	20.527	21.267	20.140	20.327	20.327	4,477,970
2026-09-14	21.000	21.000	20.020	20.040	20.040	4,293,392
2026-09-13	20.833	21.060	20.600	20.600	20.600	1,377,999
2026-09-10	21.467	21.533	20.680	20.800	20.800	2,902,527
2026-09-09	21.073	21.533	21.000	21.333	21.333	5,245,938
2026-09-08	31.630	31.630	31.000	31.280	20.853	3,960,707
2026-09-07	30.550	31.950	30.510	31.400	20.933	6,302,755
2026-09-06	30.490	30.590	30.000	30.500	20.333	3,521,282
2026-09-03	30.800	30.950	29.970	30.370	20.247	4,067,250
2026-09-02	30.060	31.200	29.900	30.790	20.527	4,386,506
2026-09-01	30.410	30.600	29.710	30.010	20.007	3,471,352
2026-08-31	31.300	31.490	30.300	30.500	20.333	4,476,818
2026-08-30	32.470	32.470	31.250	31.260	20.840	1,635,275
2026-08-26	31.710	32.470	31.510	32.470	21.647	696,277
2026-08-25	32.500	32.580	31.200	31.700	21.133	1,487,807
2026-08-24	33.200	33.250	32.000	32.360	21.573	1,218,744
2026-08-23	32.510	33.470	32.510	33.200	22.133	1,245,587
2026-08-20	32.290	32.680	31.100	32.490	21.660	879,908
2026-08-19	32.750	32.800	31.800	32.370	21.580	1,385,981
2026-08-18	33.300	33.890	32.700	32.700	21.800	1,212,747
2026-08-17	34.890	34.890	33.200	33.220	22.147	4,085,388
2026-08-16	32.880	34.940	32.850	34.920	23.280	7,220,436
2026-08-13	32.300	32.850	32.000	32.700	21.800	3,387,100
2026-08-12	31.480	32.100	31.110	32.000	21.333	2,613,130
2026-08-11	31.750	31.750	30.650	31.490	20.993	2,042,085
2026-08-10	31.800	31.890	30.600	31.790	21.193	4,985,684
2026-08-09	31.980	32.600	31.620	31.800	21.200	4,137,731
2026-08-06	30.840	32.760	30.700	31.890	21.260	14,236,551
2026-08-05	29.900	30.990	29.600	30.840	20.560	9,672,343
2026-08-04	27.600	31.990	27.520	29.700	19.800	22,321,336
2026-08-03	27.440	27.800	27.100	27.500	18.333	1,456,974
2026-08-02	27.250	27.500	27.000	27.370	18.247	1,593,402
2026-07-30	27.100	27.290	26.700	27.240	18.160	2,211,354
2026-07-29	27.310	27.310	26.940	27.100	18.067	7,616,504
2026-07-28	27.350	27.380	26.640	27.290	18.193	6,943,048
2026-07-27	27.800	27.900	27.190	27.300	18.200	2,687,479
2026-07-26	27.710	27.880	27.530	27.790	18.527	1,014,755
2026-07-22	28.080	28.200	27.600	27.700	18.467	2,050,608

Page 1 of 3 · 121 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.