EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	17.010	17.010	16.300	16.420	10.835	1,491,668
2022-04-28	17.000	17.160	16.770	17.010	11.224	3,117,064
2022-04-27	17.250	17.500	16.830	17.000	11.217	1,892,099
2022-04-26	16.440	17.250	16.440	17.250	11.382	3,037,170
2022-04-21	15.680	16.660	15.680	16.440	10.848	4,061,284
2022-04-20	15.550	15.840	15.300	15.680	10.346	1,379,989
2022-04-19	15.000	15.600	14.900	15.550	10.261	2,978,444
2022-04-18	15.700	15.700	14.780	15.000	9.898	3,265,161
2022-04-17	15.460	15.730	14.520	15.700	10.360	3,576,613
2022-04-14	19.320	19.320	15.460	15.460	10.201	9,275,940
2022-04-13	19.080	19.700	18.820	19.320	12.748	3,606,423
2022-04-12	18.910	19.350	18.430	19.080	12.590	3,361,394
2022-04-11	18.700	19.000	18.220	18.910	12.478	7,162,652
2022-04-10	19.000	19.000	18.560	18.700	12.339	1,597,981
2022-04-07	19.690	20.000	18.850	19.000	12.537	3,620,923
2022-04-06	19.600	20.000	19.500	19.690	12.992	3,658,609
2022-04-05	18.800	19.600	18.790	19.600	12.933	3,420,310
2022-04-04	19.300	19.300	18.800	18.800	12.405	2,942,949
2022-04-03	17.690	19.300	17.690	19.300	12.735	3,862,675
2022-03-31	17.560	17.790	17.500	17.690	11.673	725,852
2022-03-30	17.820	17.900	17.270	17.560	11.587	1,017,662
2022-03-29	17.610	17.990	17.450	17.820	11.758	798,156
2022-03-28	18.150	18.220	17.610	17.610	11.620	2,003,242
2022-03-27	18.280	18.490	18.090	18.150	11.976	827,341
2022-03-24	18.400	18.510	18.160	18.280	12.062	1,302,606
2022-03-23	18.100	18.500	18.000	18.400	12.141	1,306,078
2022-03-22	18.280	18.800	18.000	18.100	11.943	4,609,071
2022-03-21	17.660	18.470	17.590	18.280	12.062	5,855,434
2022-03-20	17.310	17.740	17.310	17.660	11.653	1,080,016
2022-03-17	17.340	17.500	17.100	17.310	11.422	3,514,197
2022-03-16	17.000	17.400	17.000	17.340	11.442	2,063,919
2022-03-15	17.170	17.200	16.500	17.000	11.217	3,111,825
2022-03-14	17.300	17.400	17.170	17.170	11.330	840,101
2022-03-13	17.670	17.700	17.300	17.300	11.415	2,237,822
2022-03-10	17.330	17.790	17.250	17.670	11.660	2,052,324
2022-03-09	17.180	17.330	17.070	17.330	11.435	1,314,936
2022-03-08	17.000	17.230	16.790	17.180	11.336	3,694,475
2022-03-07	17.310	17.400	16.910	17.000	11.217	2,908,654
2022-03-06	17.560	17.670	17.270	17.310	11.422	1,061,879
2022-03-03	17.500	17.620	17.400	17.560	11.587	1,331,744
2022-03-02	17.680	17.750	17.460	17.500	11.547	3,726,310
2022-03-01	17.350	17.920	17.350	17.680	11.666	2,756,268
2022-02-28	17.740	17.740	17.300	17.350	11.448	1,646,550
2022-02-27	17.550	17.970	17.550	17.740	11.706	814,701
2022-02-24	17.850	17.850	17.000	17.550	11.580	4,724,061
2022-02-23	17.980	18.080	17.800	17.850	11.778	1,154,391
2022-02-22	17.900	17.980	17.630	17.980	11.864	1,462,276
2022-02-21	17.850	18.000	17.760	17.900	11.811	1,930,567
2022-02-20	18.100	18.180	17.820	17.850	11.778	1,221,388
2022-02-17	18.170	18.200	17.970	18.100	11.943	1,956,438
2022-02-16	18.200	18.300	18.120	18.170	11.990	1,191,234
2022-02-15	18.240	18.350	18.000	18.200	12.009	2,559,692
2022-02-14	17.800	18.240	17.600	18.240	12.036	2,076,677
2022-02-13	17.700	18.500	17.700	17.800	11.745	4,719,093
2022-02-10	17.200	17.850	17.200	17.700	11.679	4,302,145
2022-02-09	15.740	18.800	15.740	17.200	11.349	12,182,671
2022-02-08	15.400	15.910	15.400	15.740	10.386	4,738,076
2022-02-07	15.320	15.700	15.320	15.400	10.162	4,935,988
2022-02-06	15.170	15.390	15.150	15.320	10.109	1,290,915
2022-02-03	15.130	15.470	15.100	15.170	10.010	2,430,489

← NewerPage 19 of 21 · 1,217 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.