EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.940	18.070	17.600	18.000	17.816	12,267,697
2024-01-22	18.000	18.290	17.870	17.940	17.756	9,887,282
2024-01-21	17.340	18.160	17.240	18.000	17.816	238,203,486
2024-01-18	17.300	17.500	17.120	17.340	17.163	4,885,982
2024-01-17	17.400	17.720	17.280	17.300	17.123	12,328,672
2024-01-16	17.150	17.540	17.110	17.400	17.222	11,794,711
2024-01-15	17.080	17.310	17.080	17.150	16.975	10,932,350
2024-01-14	16.810	17.130	16.810	17.080	16.905	3,718,755
2024-01-11	17.100	17.170	16.700	16.810	16.638	7,399,996
2024-01-10	17.290	17.530	17.100	17.100	16.925	4,524,550
2024-01-09	17.260	17.420	17.180	17.290	17.113	8,634,644
2024-01-08	16.900	17.440	16.900	17.260	17.083	8,632,290
2024-01-04	16.850	17.130	16.800	16.900	16.727	2,833,328
2024-01-03	17.020	17.200	16.840	16.850	16.678	3,022,323
2024-01-02	16.320	17.150	16.320	17.020	16.846	5,163,795
2023-12-31	16.670	16.880	16.290	16.320	16.153	6,385,101
2023-12-28	16.690	16.890	16.400	16.670	16.499	4,220,755
2023-12-27	16.450	16.740	16.430	16.690	16.519	2,648,968
2023-12-26	16.720	16.900	16.330	16.450	16.282	2,541,857
2023-12-25	16.840	17.000	16.660	16.720	16.549	2,997,081
2023-12-24	17.200	17.400	16.820	16.840	16.668	3,156,131
2023-12-21	17.520	17.620	17.100	17.200	17.024	8,357,491
2023-12-20	17.600	17.700	17.360	17.520	17.341	1,960,362
2023-12-19	17.670	17.880	17.510	17.600	17.420	13,219,924
2023-12-18	17.450	17.730	17.450	17.670	17.489	8,394,807
2023-12-17	17.400	17.740	17.400	17.450	17.272	2,315,962
2023-12-14	17.400	17.730	17.400	17.400	17.222	11,926,500
2023-12-13	17.320	17.520	17.100	17.400	17.222	16,774,342
2023-12-12	17.520	17.740	17.210	17.320	17.143	1,881,030
2023-12-11	17.600	17.740	17.410	17.520	17.341	1,698,749
2023-12-10	17.500	18.110	17.500	17.600	17.420	4,815,324
2023-12-07	17.900	17.980	17.400	17.500	17.321	5,321,540
2023-12-06	18.510	18.690	17.900	17.900	17.717	9,589,028
2023-12-05	18.750	19.100	18.480	18.510	18.321	8,342,795
2023-12-04	18.500	19.050	18.500	18.750	18.558	4,811,781
2023-12-03	18.460	18.650	18.270	18.500	18.311	1,710,234
2023-11-30	18.750	18.770	18.300	18.460	18.271	6,531,201
2023-11-29	19.230	19.240	18.600	18.750	18.558	10,932,908
2023-11-28	19.460	19.590	18.960	19.230	19.033	18,354,273
2023-11-27	19.050	19.710	18.920	19.460	19.261	7,937,387
2023-11-26	18.820	19.160	18.820	19.050	18.855	7,128,142
2023-11-23	18.220	18.930	18.220	18.820	18.627	14,791,817
2023-11-22	17.860	18.380	17.860	18.220	18.034	7,169,560
2023-11-21	17.910	18.000	17.670	17.860	17.677	6,872,950
2023-11-20	17.770	18.290	17.770	17.910	17.727	9,484,168
2023-11-19	17.680	17.920	17.680	17.770	17.588	4,599,275
2023-11-16	17.550	17.800	17.490	17.680	17.499	4,573,771
2023-11-15	17.770	17.980	17.480	17.550	17.370	3,363,728
2023-11-14	17.700	18.000	17.660	17.770	17.588	12,840,000
2023-11-13	17.690	18.010	17.550	17.700	17.519	3,819,450
2023-11-12	17.870	18.000	17.650	17.690	17.509	3,028,458
2023-11-09	18.160	18.480	17.710	17.870	17.687	5,242,711
2023-11-08	18.400	18.600	18.110	18.160	17.974	3,373,674
2023-11-07	17.900	18.470	17.810	18.400	18.212	9,963,872
2023-11-06	17.830	18.100	17.620	17.900	17.717	20,563,828
2023-11-05	17.000	17.830	17.000	17.830	17.648	9,129,300
2023-11-02	16.550	17.170	16.470	17.000	16.826	5,567,737
2023-11-01	16.700	16.890	16.310	16.550	16.381	3,934,082
2023-10-31	17.000	17.100	16.510	16.700	16.529	11,915,050
2023-10-30	17.310	17.670	16.890	17.000	16.826	6,882,722

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.