EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.380	12.740	12.060	12.500	9.898	11,140,705
2022-08-07	12.600	12.780	12.310	12.380	9.803	2,192,665
2022-08-04	11.880	12.730	11.800	12.600	9.977	7,874,815
2022-08-03	11.700	11.880	11.560	11.880	9.407	997,903
2022-08-02	11.690	11.700	11.550	11.700	9.264	1,364,991
2022-08-01	11.840	11.960	11.500	11.690	9.256	3,887,984
2022-07-31	11.460	11.900	11.410	11.840	9.375	2,316,715
2022-07-28	11.550	11.640	11.340	11.460	9.074	1,304,543
2022-07-27	11.780	11.850	11.440	11.550	9.146	1,994,653
2022-07-26	11.300	11.780	11.260	11.780	9.328	3,875,971
2022-07-25	11.470	11.470	11.290	11.300	8.948	1,233,975
2022-07-24	11.380	11.470	11.300	11.470	9.082	1,080,444
2022-07-21	10.660	11.410	10.650	11.380	9.011	4,044,947
2022-07-20	10.900	10.930	10.580	10.660	8.441	3,413,612
2022-07-19	10.920	10.920	10.470	10.900	8.631	3,028,926
2022-07-18	12.300	12.700	12.300	12.560	8.288	2,022,326
2022-07-17	12.010	12.350	11.990	12.300	8.116	929,402
2022-07-07	12.000	12.150	11.900	12.010	7.925	1,095,042
2022-07-06	11.540	12.000	11.500	12.000	7.918	1,586,126
2022-07-05	11.300	11.650	11.300	11.540	7.615	1,375,902
2022-07-04	11.510	11.690	11.200	11.300	7.456	1,436,194
2022-07-03	11.930	11.980	11.510	11.510	7.595	2,656,611
2022-06-29	12.010	12.150	11.820	11.930	7.872	3,596,635
2022-06-28	12.240	12.320	11.670	12.010	7.925	3,569,588
2022-06-27	12.250	12.600	11.930	12.240	8.077	3,366,633
2022-06-26	12.250	12.500	12.080	12.250	8.083	3,095,189
2022-06-23	12.410	12.430	12.240	12.250	8.083	1,069,212
2022-06-22	12.450	12.520	12.260	12.410	8.189	1,964,517
2022-06-21	12.500	12.730	12.450	12.450	8.215	2,609,781
2022-06-20	12.570	12.820	12.330	12.500	8.248	8,744,885
2022-06-19	12.910	12.950	12.500	12.570	8.294	2,474,602
2022-06-16	13.100	13.280	12.900	12.910	8.519	3,781,502
2022-06-15	13.390	13.490	13.050	13.100	8.644	2,907,429
2022-06-14	13.470	13.550	13.340	13.390	8.835	1,285,359
2022-06-13	13.630	13.750	13.360	13.470	8.888	531,875
2022-06-12	13.820	13.840	13.630	13.630	8.994	1,000,372
2022-06-09	14.080	14.250	13.790	13.820	9.119	1,312,067
2022-06-08	13.460	14.100	13.460	14.080	9.291	3,276,279
2022-06-07	13.260	13.460	13.190	13.460	8.882	1,241,112
2022-06-06	13.210	13.500	13.210	13.260	8.750	1,619,865
2022-06-05	13.500	13.510	13.010	13.210	8.717	2,351,711
2022-06-02	13.770	13.960	13.500	13.500	8.908	2,540,719
2022-06-01	14.220	14.650	13.770	13.770	9.086	7,020,259
2022-05-31	14.800	15.190	14.220	14.220	9.383	35,644,786
2022-05-30	15.030	15.060	14.710	14.800	9.766	7,568,974
2022-05-29	15.570	15.650	14.920	15.030	9.918	2,882,135
2022-05-26	15.110	15.570	15.110	15.570	10.274	4,369,172
2022-05-25	15.160	15.230	15.080	15.110	9.970	3,336,085
2022-05-24	15.170	15.250	15.050	15.160	10.003	822,770
2022-05-23	14.930	15.280	14.930	15.170	10.010	2,068,878
2022-05-22	14.840	15.150	14.840	14.930	9.852	1,437,048
2022-05-19	15.050	15.080	14.790	14.840	9.792	4,341,375
2022-05-18	15.190	15.380	14.880	15.050	9.931	3,692,227
2022-05-17	15.180	15.500	15.120	15.190	10.023	3,926,672
2022-05-16	14.700	15.620	14.500	15.180	10.017	9,920,119
2022-05-15	15.380	16.640	14.600	14.700	9.700	15,200,449
2022-05-12	15.900	15.900	15.350	15.380	10.149	3,149,361
2022-05-11	15.810	16.090	15.810	15.900	10.492	2,624,394
2022-05-10	16.200	16.250	15.770	15.810	10.432	3,437,907
2022-05-09	16.420	16.730	16.100	16.200	10.690	4,002,532

← NewerPage 18 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.