EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.400	13.500	13.250	13.320	10.547	3,938,342
2022-10-31	12.840	13.400	12.700	13.400	10.610	9,579,484
2022-10-30	13.000	13.300	12.770	12.840	10.167	4,972,785
2022-10-27	12.520	13.150	12.520	13.000	10.294	10,231,449
2022-10-26	12.320	12.700	12.320	12.520	9.914	5,500,556
2022-10-25	12.220	12.440	12.100	12.320	9.755	5,175,036
2022-10-24	12.270	12.380	12.140	12.220	9.676	3,721,323
2022-10-23	12.370	12.500	12.230	12.270	9.716	2,487,821
2022-10-20	12.200	12.400	12.100	12.370	9.795	2,521,951
2022-10-19	12.380	12.380	12.100	12.200	9.660	2,388,584
2022-10-18	12.400	12.500	12.240	12.380	9.803	7,091,742
2022-10-17	12.000	12.400	11.990	12.400	9.819	8,556,180
2022-10-16	11.500	12.100	11.500	12.000	9.502	2,260,736
2022-10-13	11.380	11.590	11.380	11.500	9.106	8,165,911
2022-10-12	11.250	11.490	11.200	11.380	9.011	3,321,556
2022-10-11	11.520	11.660	11.250	11.250	8.908	5,239,996
2022-10-10	11.610	11.800	11.500	11.520	9.122	8,174,898
2022-10-09	11.700	11.700	11.550	11.610	9.193	586,805
2022-10-05	11.790	11.950	11.600	11.700	9.264	1,379,500
2022-10-04	11.400	11.950	11.400	11.790	9.336	3,357,929
2022-10-03	11.200	11.440	11.200	11.400	9.027	1,345,741
2022-10-02	11.520	11.650	11.150	11.200	8.868	1,296,702
2022-09-29	11.650	11.830	11.440	11.520	9.122	5,441,667
2022-09-28	11.950	11.960	11.650	11.650	9.225	2,505,004
2022-09-27	12.000	12.140	11.920	11.950	9.462	904,825
2022-09-26	12.200	12.280	11.960	12.000	9.502	1,588,559
2022-09-25	12.070	12.220	11.830	12.200	9.660	969,590
2022-09-22	12.250	12.250	11.890	12.070	9.557	2,696,490
2022-09-21	12.480	12.690	12.250	12.250	9.700	1,012,622
2022-09-20	12.230	12.610	12.230	12.480	9.882	1,721,797
2022-09-19	12.000	12.300	11.800	12.230	9.684	1,913,469
2022-09-18	12.500	12.600	11.950	12.000	9.502	2,925,118
2022-09-15	12.800	12.900	12.500	12.500	9.898	1,891,455
2022-09-14	13.100	13.100	12.550	12.800	10.135	4,063,325
2022-09-13	13.240	13.370	13.040	13.100	10.373	2,162,582
2022-09-12	13.020	13.500	13.020	13.240	10.484	4,278,858
2022-09-11	12.900	13.090	12.900	13.020	10.309	692,624
2022-09-08	13.050	13.190	12.830	12.900	10.214	1,657,364
2022-09-07	13.250	13.350	13.020	13.050	10.333	1,873,110
2022-09-06	13.010	13.340	12.970	13.250	10.492	5,313,942
2022-09-05	12.650	13.150	12.600	13.010	10.302	2,288,604
2022-09-04	12.630	12.740	12.520	12.650	10.017	915,948
2022-09-01	12.810	12.900	12.630	12.630	10.001	698,165
2022-08-31	12.810	12.950	12.690	12.810	10.143	2,454,445
2022-08-30	12.820	12.960	12.610	12.810	10.143	887,541
2022-08-29	12.950	13.060	12.660	12.820	10.151	1,083,971
2022-08-28	13.150	13.150	12.890	12.950	10.254	1,036,712
2022-08-25	12.950	13.350	12.950	13.150	10.412	3,643,971
2022-08-24	13.130	13.300	12.950	12.950	10.254	1,930,761
2022-08-23	13.020	13.450	12.950	13.130	10.397	2,602,368
2022-08-22	13.160	13.250	12.910	13.020	10.309	1,586,504
2022-08-21	12.920	13.200	12.920	13.160	10.420	1,463,271
2022-08-18	12.900	13.150	12.810	12.920	10.230	3,483,309
2022-08-17	12.290	13.150	12.100	12.900	10.214	9,958,848
2022-08-16	12.140	12.290	12.020	12.290	9.731	743,481
2022-08-15	12.200	12.300	11.980	12.140	9.613	15,492,329
2022-08-14	12.400	12.450	12.180	12.200	9.660	829,531
2022-08-11	12.290	12.470	12.180	12.400	9.819	1,447,599
2022-08-10	12.410	12.570	12.150	12.290	9.731	1,689,615
2022-08-09	12.500	12.700	12.410	12.410	9.826	1,502,587

← NewerPage 17 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.