EFG Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 17.120 | 17.250 | 16.500 | 16.510 | 16.341 | 10,419,324 |
| 2024-04-22 | 17.400 | 17.660 | 17.120 | 17.120 | 16.945 | 4,553,790 |
| 2024-04-21 | 17.100 | 17.410 | 17.100 | 17.400 | 17.222 | 1,359,085 |
| 2024-04-18 | 17.610 | 18.010 | 16.500 | 17.100 | 16.925 | 5,899,186 |
| 2024-04-17 | 17.760 | 17.890 | 17.610 | 17.610 | 17.430 | 4,198,540 |
| 2024-04-16 | 17.600 | 17.860 | 17.520 | 17.760 | 17.578 | 6,716,943 |
| 2024-04-15 | 17.210 | 17.640 | 17.130 | 17.600 | 17.420 | 6,179,410 |
| 2024-04-08 | 17.150 | 17.300 | 17.000 | 17.210 | 17.034 | 4,861,829 |
| 2024-04-07 | 17.360 | 17.590 | 17.150 | 17.150 | 16.975 | 2,125,534 |
| 2024-04-04 | 17.150 | 17.590 | 17.150 | 17.360 | 17.182 | 5,519,339 |
| 2024-04-03 | 17.320 | 17.450 | 17.030 | 17.150 | 16.975 | 4,619,355 |
| 2024-04-02 | 17.800 | 18.000 | 17.310 | 17.320 | 17.143 | 6,634,895 |
| 2024-04-01 | 17.350 | 17.870 | 17.000 | 17.800 | 17.618 | 6,555,469 |
| 2024-03-31 | 17.650 | 17.790 | 17.000 | 17.350 | 17.173 | 3,493,392 |
| 2024-03-28 | 18.100 | 18.100 | 17.650 | 17.650 | 17.469 | 3,058,491 |
| 2024-03-27 | 18.920 | 18.920 | 17.800 | 18.100 | 17.915 | 12,365,775 |
| 2024-03-26 | 18.900 | 19.350 | 18.760 | 18.920 | 18.726 | 8,935,395 |
| 2024-03-25 | 18.310 | 18.970 | 18.130 | 18.900 | 18.707 | 6,577,642 |
| 2024-03-24 | 18.500 | 18.700 | 18.240 | 18.310 | 18.123 | 2,690,813 |
| 2024-03-21 | 17.740 | 18.630 | 17.740 | 18.500 | 18.311 | 4,866,552 |
| 2024-03-20 | 17.720 | 18.200 | 17.600 | 17.740 | 17.559 | 5,569,085 |
| 2024-03-19 | 18.210 | 18.450 | 17.060 | 17.720 | 17.539 | 12,790,036 |
| 2024-03-18 | 19.830 | 19.830 | 18.210 | 18.210 | 18.024 | 8,562,501 |
| 2024-03-17 | 20.520 | 20.950 | 19.810 | 19.830 | 19.627 | 6,084,670 |
| 2024-03-14 | 20.530 | 20.900 | 20.000 | 20.520 | 20.310 | 10,656,588 |
| 2024-03-13 | 22.030 | 22.300 | 20.400 | 20.530 | 20.320 | 17,134,089 |
| 2024-03-12 | 23.000 | 23.060 | 21.420 | 22.030 | 21.805 | 10,621,774 |
| 2024-03-11 | 22.890 | 23.970 | 22.800 | 23.000 | 22.765 | 17,988,812 |
| 2024-03-10 | 21.300 | 23.340 | 21.300 | 22.890 | 22.656 | 36,867,883 |
| 2024-03-07 | 20.150 | 21.300 | 19.600 | 21.300 | 21.082 | 13,157,123 |
| 2024-03-06 | 20.700 | 22.000 | 20.150 | 20.150 | 19.944 | 33,543,002 |
| 2024-03-05 | 20.000 | 21.000 | 20.000 | 20.700 | 20.488 | 18,729,028 |
| 2024-03-04 | 19.010 | 20.050 | 19.010 | 20.000 | 19.795 | 11,477,710 |
| 2024-03-03 | 18.810 | 19.200 | 18.520 | 19.010 | 18.816 | 5,141,779 |
| 2024-02-29 | 19.000 | 19.160 | 18.520 | 18.810 | 18.618 | 12,065,543 |
| 2024-02-28 | 19.400 | 19.690 | 18.950 | 19.000 | 18.806 | 3,727,710 |
| 2024-02-27 | 18.600 | 19.690 | 18.600 | 19.400 | 19.202 | 26,703,438 |
| 2024-02-26 | 18.600 | 19.070 | 18.050 | 18.600 | 18.410 | 11,891,938 |
| 2024-02-25 | 20.050 | 20.050 | 18.300 | 18.600 | 18.410 | 10,691,523 |
| 2024-02-22 | 20.050 | 20.200 | 19.900 | 20.050 | 19.845 | 5,005,533 |
| 2024-02-21 | 20.200 | 20.400 | 19.900 | 20.050 | 19.845 | 8,156,063 |
| 2024-02-20 | 20.100 | 20.440 | 19.950 | 20.200 | 19.993 | 17,853,809 |
| 2024-02-19 | 20.300 | 20.500 | 19.920 | 20.100 | 19.894 | 9,279,089 |
| 2024-02-18 | 19.780 | 20.450 | 19.780 | 20.300 | 20.092 | 8,227,964 |
| 2024-02-15 | 19.700 | 19.940 | 19.430 | 19.780 | 19.578 | 9,362,371 |
| 2024-02-14 | 18.950 | 19.760 | 18.950 | 19.700 | 19.498 | 18,287,375 |
| 2024-02-13 | 19.020 | 19.200 | 18.650 | 18.950 | 18.756 | 7,646,498 |
| 2024-02-12 | 18.900 | 19.380 | 18.400 | 19.020 | 18.825 | 9,296,669 |
| 2024-02-11 | 19.010 | 19.330 | 18.750 | 18.900 | 18.707 | 8,354,202 |
| 2024-02-08 | 18.960 | 19.150 | 18.770 | 19.010 | 18.816 | 3,577,064 |
| 2024-02-07 | 18.800 | 19.400 | 18.500 | 18.960 | 18.766 | 11,455,506 |
| 2024-02-06 | 18.210 | 19.150 | 18.210 | 18.800 | 18.608 | 18,381,121 |
| 2024-02-05 | 18.200 | 18.640 | 18.060 | 18.210 | 18.024 | 5,622,927 |
| 2024-02-04 | 18.380 | 18.380 | 17.100 | 18.200 | 18.014 | 5,941,258 |
| 2024-02-01 | 18.100 | 18.380 | 16.450 | 18.380 | 18.192 | 10,112,763 |
| 2024-01-31 | 19.150 | 19.400 | 17.810 | 18.100 | 17.915 | 13,885,676 |
| 2024-01-30 | 18.300 | 19.150 | 18.150 | 19.150 | 18.954 | 22,919,311 |
| 2024-01-29 | 18.300 | 18.700 | 18.100 | 18.300 | 18.113 | 13,777,583 |
| 2024-01-28 | 18.000 | 18.360 | 18.000 | 18.300 | 18.113 | 6,982,925 |
| 2024-01-24 | 18.000 | 18.250 | 17.920 | 18.000 | 17.816 | 8,385,107 |
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.