EFG Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 21.000 | 21.400 | 21.000 | 21.120 | 20.904 | 7,864,764 |
| 2024-07-30 | 21.100 | 21.230 | 20.900 | 21.000 | 20.785 | 3,342,933 |
| 2024-07-29 | 21.030 | 21.550 | 21.000 | 21.100 | 20.884 | 7,868,594 |
| 2024-07-28 | 21.120 | 21.390 | 20.900 | 21.030 | 20.815 | 2,179,041 |
| 2024-07-24 | 21.550 | 21.700 | 21.120 | 21.120 | 20.904 | 5,895,204 |
| 2024-07-23 | 21.220 | 21.780 | 21.150 | 21.550 | 21.330 | 6,768,702 |
| 2024-07-22 | 21.130 | 21.990 | 20.900 | 21.220 | 21.003 | 10,800,391 |
| 2024-07-21 | 21.200 | 21.390 | 20.990 | 21.130 | 20.914 | 2,293,686 |
| 2024-07-18 | 21.500 | 21.900 | 21.140 | 21.200 | 20.983 | 6,968,088 |
| 2024-07-17 | 21.500 | 21.850 | 21.420 | 21.500 | 21.280 | 7,041,983 |
| 2024-07-16 | 21.000 | 22.000 | 20.840 | 21.500 | 21.280 | 11,420,879 |
| 2024-07-15 | 21.550 | 21.770 | 20.950 | 21.000 | 20.785 | 16,687,239 |
| 2024-07-14 | 22.400 | 22.600 | 21.400 | 21.550 | 21.330 | 5,012,187 |
| 2024-07-10 | 22.800 | 23.100 | 21.990 | 22.400 | 22.171 | 17,809,822 |
| 2024-07-09 | 21.660 | 22.900 | 21.540 | 22.800 | 22.567 | 13,244,686 |
| 2024-07-08 | 21.720 | 22.580 | 21.500 | 21.660 | 21.438 | 11,316,570 |
| 2024-07-07 | 20.090 | 22.800 | 20.090 | 21.720 | 21.498 | 22,672,954 |
| 2024-07-04 | 20.040 | 20.490 | 19.970 | 20.090 | 19.884 | 5,285,390 |
| 2024-07-03 | 19.400 | 20.650 | 19.400 | 20.040 | 19.835 | 12,610,163 |
| 2024-07-02 | 19.380 | 19.510 | 19.200 | 19.400 | 19.202 | 2,603,750 |
| 2024-07-01 | 19.700 | 19.900 | 19.270 | 19.380 | 19.182 | 3,847,766 |
| 2024-06-27 | 18.830 | 20.000 | 18.830 | 19.700 | 19.498 | 13,587,506 |
| 2024-06-26 | 18.460 | 19.100 | 18.460 | 18.830 | 18.637 | 13,153,911 |
| 2024-06-25 | 18.320 | 18.500 | 17.800 | 18.460 | 18.271 | 6,926,032 |
| 2024-06-24 | 18.490 | 18.500 | 18.240 | 18.320 | 18.133 | 4,083,707 |
| 2024-06-23 | 17.400 | 18.650 | 17.400 | 18.490 | 18.301 | 9,711,257 |
| 2024-06-13 | 17.100 | 17.430 | 17.100 | 17.400 | 17.222 | 5,301,846 |
| 2024-06-12 | 17.350 | 17.690 | 17.100 | 17.100 | 16.925 | 5,692,741 |
| 2024-06-11 | 17.140 | 17.590 | 17.120 | 17.350 | 17.173 | 7,137,125 |
| 2024-06-10 | 16.990 | 17.200 | 16.800 | 17.140 | 16.965 | 2,079,402 |
| 2024-06-09 | 17.000 | 17.150 | 16.700 | 16.990 | 16.816 | 2,389,763 |
| 2024-06-06 | 17.210 | 17.440 | 16.800 | 17.000 | 16.826 | 5,469,860 |
| 2024-06-05 | 17.600 | 17.750 | 16.860 | 17.210 | 17.034 | 5,879,196 |
| 2024-06-04 | 17.020 | 17.970 | 16.910 | 17.600 | 17.420 | 23,917,413 |
| 2024-06-03 | 16.250 | 17.400 | 16.250 | 17.020 | 16.846 | 30,893,930 |
| 2024-06-02 | 15.400 | 16.500 | 15.400 | 16.250 | 16.084 | 19,974,007 |
| 2024-05-30 | 15.960 | 16.140 | 15.250 | 15.400 | 15.242 | 45,637,175 |
| 2024-05-29 | 16.320 | 16.400 | 15.960 | 15.960 | 15.797 | 4,340,988 |
| 2024-05-28 | 16.250 | 16.410 | 15.810 | 16.320 | 16.153 | 3,509,075 |
| 2024-05-27 | 16.500 | 16.590 | 16.200 | 16.250 | 16.084 | 2,626,861 |
| 2024-05-26 | 16.120 | 16.520 | 16.120 | 16.500 | 16.331 | 4,495,780 |
| 2024-05-23 | 15.600 | 16.560 | 15.600 | 16.120 | 15.955 | 10,492,425 |
| 2024-05-22 | 15.370 | 15.640 | 15.210 | 15.600 | 15.440 | 3,505,067 |
| 2024-05-21 | 15.120 | 15.600 | 15.050 | 15.370 | 15.213 | 3,952,359 |
| 2024-05-20 | 15.550 | 15.680 | 15.120 | 15.120 | 14.965 | 3,873,435 |
| 2024-05-19 | 14.810 | 15.680 | 14.810 | 15.550 | 15.391 | 4,707,562 |
| 2024-05-16 | 14.380 | 15.000 | 14.350 | 14.810 | 14.659 | 7,357,133 |
| 2024-05-15 | 14.250 | 14.570 | 14.010 | 14.380 | 14.233 | 4,155,301 |
| 2024-05-14 | 14.120 | 14.390 | 14.070 | 14.250 | 14.104 | 2,325,394 |
| 2024-05-13 | 14.270 | 14.270 | 13.870 | 14.120 | 13.976 | 7,620,807 |
| 2024-05-12 | 14.760 | 14.890 | 14.000 | 14.270 | 14.124 | 2,859,360 |
| 2024-05-09 | 14.720 | 15.080 | 14.720 | 14.760 | 14.609 | 3,614,855 |
| 2024-05-08 | 15.890 | 15.990 | 14.720 | 14.720 | 14.569 | 10,570,585 |
| 2024-05-07 | 15.380 | 15.890 | 15.000 | 15.890 | 15.727 | 1,632,157 |
| 2024-05-02 | 15.030 | 15.800 | 15.030 | 15.380 | 15.223 | 2,019,306 |
| 2024-05-01 | 14.800 | 15.140 | 14.800 | 15.140 | 14.985 | 9,308,088 |
| 2024-04-30 | 15.940 | 16.060 | 14.410 | 14.800 | 14.649 | 5,531,019 |
| 2024-04-29 | 15.700 | 15.980 | 15.600 | 15.940 | 15.777 | 2,163,010 |
| 2024-04-28 | 16.230 | 16.450 | 15.620 | 15.700 | 15.539 | 1,913,901 |
| 2024-04-24 | 16.510 | 16.650 | 15.650 | 16.230 | 16.064 | 4,471,735 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2780 EGP |
| 2019-06-10 | 0.5541 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.