EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.510	24.700	23.700	23.800	23.557	7,158,961
2025-07-27	24.810	24.970	24.510	24.510	24.259	2,555,818
2025-07-23	25.000	25.190	24.770	24.810	24.556	2,884,845
2025-07-22	25.010	25.320	24.920	25.000	24.744	2,376,243
2025-07-21	25.000	25.400	24.900	25.010	24.754	6,471,666
2025-07-20	25.010	25.170	25.000	25.000	24.744	2,559,142
2025-07-17	24.920	25.150	24.730	25.010	24.754	4,268,014
2025-07-16	24.910	25.120	24.840	24.920	24.665	3,824,352
2025-07-15	25.210	25.380	24.910	24.910	24.655	6,484,688
2025-07-14	24.530	25.270	24.450	25.210	24.952	7,307,074
2025-07-13	24.750	25.050	24.530	24.530	24.279	2,637,398
2025-07-10	24.470	25.100	24.470	24.750	24.497	9,015,472
2025-07-09	25.080	25.380	24.470	24.470	24.220	3,513,196
2025-07-07	25.600	25.800	24.920	25.080	24.823	7,256,517
2025-07-06	26.020	26.210	25.450	25.600	25.338	3,965,531
2025-07-02	25.750	26.420	25.700	26.020	25.754	3,954,379
2025-07-01	26.210	26.430	25.700	25.750	25.487	2,414,572
2025-06-30	27.010	27.100	26.210	26.210	25.942	4,336,578
2025-06-29	27.390	27.470	26.900	27.010	26.734	6,896,579
2025-06-25	28.100	28.190	26.900	27.390	27.110	8,581,614
2025-06-24	27.500	28.470	27.500	28.100	27.813	12,006,757
2025-06-23	25.650	27.500	25.650	27.500	27.219	19,235,616
2025-06-22	24.060	25.650	23.510	25.650	25.388	7,264,124
2025-06-19	24.730	24.900	23.850	24.060	23.814	17,759,008
2025-06-18	25.230	25.420	24.600	24.730	24.477	3,229,359
2025-06-17	26.480	26.700	25.230	25.230	24.972	4,264,277
2025-06-16	26.900	27.400	26.320	26.480	26.209	4,871,656
2025-06-15	30.700	30.700	24.560	26.900	26.625	11,893,839
2025-06-12	30.580	30.800	29.980	30.700	30.386	14,366,965
2025-06-11	30.610	30.800	30.500	30.580	30.267	7,708,939
2025-06-10	30.000	30.840	30.000	30.610	30.297	11,060,966
2025-06-04	29.700	30.100	29.640	30.000	29.693	3,298,015
2025-06-03	29.870	30.300	29.550	29.700	29.396	5,620,107
2025-06-02	30.350	30.480	29.400	29.870	29.564	8,432,941
2025-06-01	31.330	31.500	30.250	30.350	30.040	4,881,599
2025-05-29	30.820	31.330	30.600	31.330	31.009	8,884,276
2025-05-28	30.350	30.900	30.140	30.820	30.505	8,944,964
2025-05-27	30.310	30.690	30.170	30.350	30.040	11,406,004
2025-05-26	31.110	31.500	30.030	30.310	30.000	4,315,363
2025-05-25	31.750	31.890	31.000	31.110	30.792	2,100,666
2025-05-22	30.810	31.750	30.660	31.750	31.425	6,521,390
2025-05-21	30.300	31.200	30.140	30.810	30.495	9,047,929
2025-05-20	29.700	30.570	29.700	30.300	29.990	7,146,587
2025-05-19	29.550	30.500	29.400	29.700	29.396	10,004,581
2025-05-18	28.750	30.450	28.750	29.550	29.248	12,398,551
2025-05-15	28.000	28.750	28.000	28.750	28.456	4,049,253
2025-05-14	28.000	28.170	27.800	28.000	27.714	3,489,745
2025-05-13	27.930	28.290	27.860	28.000	27.714	5,342,487
2025-05-12	27.700	28.330	27.700	27.930	27.644	4,464,762
2025-05-11	27.800	28.400	27.620	27.700	27.417	2,081,854
2025-05-08	28.000	28.230	27.800	27.800	27.516	1,767,804
2025-05-07	28.250	28.590	27.900	28.000	27.714	3,421,104
2025-05-06	28.500	28.560	28.100	28.250	27.961	5,145,003
2025-05-05	28.700	28.900	28.450	28.500	28.208	3,013,883
2025-05-04	28.510	28.900	28.510	28.700	28.406	1,782,707
2025-04-30	28.850	29.040	28.510	28.510	28.218	1,850,261
2025-04-29	29.190	29.400	28.850	28.850	28.555	6,207,776
2025-04-28	28.570	29.300	28.500	29.190	28.891	10,054,672
2025-04-27	28.450	29.190	28.450	28.570	28.278	3,838,900
2025-04-23	27.760	28.500	27.760	28.450	28.159	2,496,497

← NewerPage 6 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.