EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.340	16.600	15.900	15.900	15.737	8,186,347
2023-08-01	16.480	16.760	16.340	16.340	16.173	10,338,200
2023-07-31	16.880	16.880	16.400	16.480	16.311	10,569,693
2023-07-30	19.850	21.060	19.850	20.750	16.430	16,550,408
2023-07-27	19.820	20.080	19.770	19.850	15.718	5,275,592
2023-07-26	19.680	19.860	19.580	19.820	15.694	2,447,020
2023-07-25	19.950	20.150	19.660	19.680	15.583	3,522,855
2023-07-24	19.810	20.110	19.810	19.950	15.797	4,780,540
2023-07-19	19.620	19.810	19.590	19.810	15.686	3,138,149
2023-07-18	19.590	19.790	19.560	19.620	15.535	4,354,584
2023-07-17	19.430	19.700	19.370	19.590	15.512	3,300,275
2023-07-16	19.410	19.580	19.360	19.430	15.385	1,248,687
2023-07-13	19.250	19.750	19.250	19.410	15.369	3,420,802
2023-07-12	19.420	19.590	19.050	19.250	15.242	4,891,499
2023-07-11	18.750	19.850	18.720	19.420	15.377	6,956,403
2023-07-10	18.060	18.980	18.050	18.750	14.847	3,662,582
2023-07-09	18.980	19.010	18.050	18.060	14.300	1,817,821
2023-07-06	18.590	19.150	18.590	18.980	15.029	2,908,813
2023-07-05	18.590	18.790	18.560	18.590	14.720	5,377,837
2023-07-04	18.800	19.000	18.550	18.590	14.720	1,803,814
2023-06-26	18.500	18.900	18.410	18.800	14.886	2,010,977
2023-06-25	19.180	19.300	18.410	18.500	14.649	5,768,820
2023-06-22	19.280	19.390	19.000	19.180	15.187	3,568,260
2023-06-21	19.500	19.580	19.100	19.280	15.266	2,973,768
2023-06-20	19.510	19.750	19.310	19.500	15.440	5,072,600
2023-06-19	19.930	20.090	19.230	19.510	15.448	7,720,033
2023-06-18	19.880	20.050	19.880	19.930	15.781	1,678,199
2023-06-15	20.000	20.150	19.830	19.880	15.741	3,059,370
2023-06-14	19.760	20.350	19.760	20.000	15.836	10,066,332
2023-06-13	19.810	20.070	19.680	19.760	15.646	7,836,851
2023-06-12	19.890	20.040	19.800	19.810	15.686	701,107
2023-06-11	19.700	20.150	19.700	19.890	15.749	3,818,809
2023-06-08	19.560	19.830	19.530	19.700	15.599	2,812,465
2023-06-07	19.780	20.110	19.560	19.560	15.488	6,430,558
2023-06-06	19.810	20.150	19.750	19.780	15.662	6,332,059
2023-06-05	19.300	20.050	19.300	19.810	15.686	13,257,377
2023-06-04	19.260	19.690	19.260	19.300	15.282	8,266,011
2023-06-01	18.940	19.460	18.910	19.260	15.250	7,628,534
2023-05-31	19.070	19.300	18.910	18.940	14.997	10,245,474
2023-05-30	18.760	19.230	18.750	19.070	15.100	10,863,679
2023-05-29	18.560	18.790	18.500	18.760	14.854	4,207,872
2023-05-28	18.570	18.730	18.500	18.560	14.696	2,914,265
2023-05-25	18.700	18.900	18.540	18.570	14.704	3,988,726
2023-05-24	18.300	18.700	18.300	18.700	14.807	5,420,961
2023-05-23	18.350	18.400	18.000	18.300	14.490	5,611,494
2023-05-22	18.520	18.760	18.200	18.350	14.530	8,419,812
2023-05-21	18.600	18.700	18.400	18.520	14.664	3,286,047
2023-05-18	18.400	18.600	18.220	18.600	14.728	5,803,264
2023-05-17	18.940	19.000	18.320	18.400	14.569	11,939,329
2023-05-16	18.800	18.960	18.420	18.940	14.997	12,634,639
2023-05-15	19.200	19.330	18.650	18.800	14.886	13,577,109
2023-05-14	18.950	19.230	18.720	19.200	15.203	7,698,176
2023-05-11	19.290	19.450	18.920	18.950	15.005	12,800,565
2023-05-10	18.650	19.470	18.400	19.290	15.274	20,352,818
2023-05-09	18.580	19.080	18.520	18.650	14.767	18,236,928
2023-05-08	17.920	18.640	17.920	18.580	14.712	9,451,363
2023-05-07	18.200	18.200	17.750	17.920	14.189	8,432,016
2023-05-03	18.020	18.240	17.780	18.200	14.411	11,445,554
2023-05-02	17.910	18.150	17.710	18.020	14.269	7,364,884
2023-05-01	15.515	15.668	15.054	15.267	12.089	15,352,850

← NewerPage 14 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.