EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-26	26.950	27.160	26.750	26.760	26.760	2,376,497
2026-07-22	27.010	27.250	26.790	26.950	26.950	1,906,455
2026-07-21	26.810	27.370	26.800	27.010	27.010	3,777,218
2026-07-20	26.810	27.080	26.650	26.810	26.810	4,787,677
2026-07-19	26.740	26.900	26.480	26.810	26.810	2,303,806
2026-07-16	26.350	26.830	26.310	26.740	26.740	3,355,941
2026-07-15	26.420	26.580	26.250	26.350	26.350	2,756,225
2026-07-14	26.660	26.660	26.400	26.420	26.420	2,640,978
2026-07-13	26.520	26.740	26.470	26.660	26.660	3,751,785
2026-07-12	26.710	26.830	26.470	26.520	26.520	3,205,838
2026-07-09	26.700	26.900	26.530	26.710	26.710	2,941,300
2026-07-08	27.280	27.280	26.450	26.700	26.700	2,866,088
2026-07-07	27.080	27.430	27.080	27.280	27.280	3,492,667
2026-07-06	26.770	27.260	26.770	27.080	27.080	9,598,468
2026-07-05	26.830	27.050	26.710	26.770	26.770	3,703,156
2026-07-01	26.700	27.100	26.620	26.830	26.830	2,572,122
2026-06-30	26.520	26.800	26.390	26.700	26.700	2,300,623
2026-06-29	26.400	26.610	26.090	26.520	26.520	1,762,570
2026-06-28	26.860	27.000	26.250	26.400	26.400	3,415,445
2026-06-25	27.170	27.550	26.840	26.860	26.860	14,170,567
2026-06-24	27.000	27.250	26.710	27.170	26.892	2,267,348
2026-06-23	27.460	27.600	26.850	27.000	26.724	3,844,567
2026-06-22	27.620	27.720	27.160	27.460	27.179	3,695,575
2026-06-21	27.520	27.950	27.500	27.620	27.337	4,844,027
2026-06-17	27.900	27.930	27.520	27.520	27.238	2,742,548
2026-06-16	27.030	27.900	27.030	27.900	27.615	15,970,540
2026-06-15	26.690	27.170	26.690	27.030	26.753	5,493,731
2026-06-14	26.030	26.700	26.030	26.690	26.417	3,862,557
2026-06-11	26.050	26.240	25.800	26.030	25.764	2,408,492
2026-06-10	26.700	26.910	26.000	26.050	25.784	4,320,963
2026-06-09	26.330	26.700	26.330	26.700	26.427	2,717,920
2026-06-08	26.510	26.590	26.050	26.330	26.061	6,573,657
2026-06-07	27.000	27.000	26.410	26.510	26.239	4,390,613
2026-06-04	27.010	27.190	26.900	27.000	26.724	2,509,090
2026-06-03	27.450	27.600	26.950	27.010	26.734	4,227,921
2026-06-02	27.720	27.800	27.330	27.450	27.169	2,538,993
2026-06-01	26.720	27.750	26.720	27.720	27.436	5,946,202
2026-05-25	26.900	27.060	26.650	26.720	26.447	5,433,935
2026-05-24	26.630	27.300	26.600	26.900	26.625	5,328,485
2026-05-21	26.200	26.650	26.160	26.630	26.358	4,021,548
2026-05-20	26.920	27.220	26.200	26.200	25.932	6,245,837
2026-05-19	27.010	27.500	26.910	26.920	26.645	3,809,286
2026-05-18	27.810	28.110	26.960	27.010	26.734	10,919,924
2026-05-17	28.560	28.830	27.710	27.810	27.526	7,424,549
2026-05-14	28.560	29.100	28.450	28.560	28.268	6,713,814
2026-05-13	29.030	29.180	28.270	28.560	28.268	8,051,574
2026-05-12	29.500	29.600	28.700	29.030	28.733	6,452,913
2026-05-11	29.940	30.050	29.340	29.500	29.198	9,261,242
2026-05-10	29.650	30.000	29.650	29.940	29.634	15,244,011
2026-05-06	29.000	29.700	29.000	29.650	29.347	16,096,580
2026-05-05	28.550	29.000	28.370	29.000	28.703	5,652,653
2026-05-04	28.220	29.300	28.220	28.550	28.258	17,891,483
2026-05-03	27.910	28.400	27.910	28.220	27.931	2,881,596
2026-04-30	28.250	28.400	27.880	27.910	27.624	3,763,702
2026-04-29	28.300	28.450	28.020	28.250	27.961	3,021,292
2026-04-28	28.410	28.550	28.000	28.300	28.010	5,608,436
2026-04-27	27.710	28.450	27.710	28.410	28.119	7,316,710
2026-04-26	28.030	28.270	27.560	27.710	27.427	4,843,428
2026-04-23	27.920	28.300	27.510	28.030	27.743	6,559,557
2026-04-22	27.620	28.250	27.620	27.920	27.634	11,203,266

← NewerPage 2 of 21 · 1,216 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.