EFG Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.000 | 20.600 | 20.000 | 20.450 | 20.241 | 5,934,556 |
| 2025-01-20 | 20.000 | 20.220 | 19.930 | 20.000 | 19.795 | 4,190,937 |
| 2025-01-19 | 20.120 | 20.290 | 19.900 | 20.000 | 19.795 | 3,907,756 |
| 2025-01-16 | 19.700 | 20.340 | 19.700 | 20.120 | 19.914 | 9,265,555 |
| 2025-01-15 | 19.450 | 19.770 | 19.420 | 19.700 | 19.498 | 2,558,635 |
| 2025-01-14 | 19.260 | 19.970 | 19.260 | 19.450 | 19.251 | 10,780,352 |
| 2025-01-13 | 20.300 | 20.500 | 19.200 | 19.260 | 19.063 | 9,051,683 |
| 2025-01-12 | 20.700 | 20.700 | 20.160 | 20.300 | 20.092 | 3,752,041 |
| 2025-01-09 | 20.800 | 20.900 | 20.500 | 20.700 | 20.488 | 2,258,734 |
| 2025-01-08 | 20.630 | 20.800 | 20.250 | 20.800 | 20.587 | 4,389,883 |
| 2025-01-06 | 20.900 | 21.000 | 20.500 | 20.630 | 20.419 | 18,918,136 |
| 2025-01-05 | 20.930 | 21.200 | 20.830 | 20.900 | 20.686 | 903,142 |
| 2025-01-02 | 20.700 | 21.200 | 20.700 | 20.930 | 20.716 | 1,724,480 |
| 2024-12-31 | 20.200 | 20.800 | 20.200 | 20.700 | 20.488 | 1,726,077 |
| 2024-12-30 | 20.130 | 20.300 | 19.850 | 20.200 | 19.993 | 2,240,838 |
| 2024-12-29 | 20.610 | 20.750 | 20.060 | 20.130 | 19.924 | 1,741,329 |
| 2024-12-26 | 20.400 | 20.680 | 20.270 | 20.610 | 20.399 | 722,415 |
| 2024-12-25 | 20.530 | 20.680 | 20.270 | 20.400 | 20.191 | 0 |
| 2024-12-24 | 20.110 | 20.770 | 19.860 | 20.530 | 20.320 | 2,952,171 |
| 2024-12-23 | 20.650 | 21.000 | 20.100 | 20.110 | 19.904 | 3,040,922 |
| 2024-12-22 | 20.950 | 21.090 | 20.650 | 20.650 | 20.439 | 885,052 |
| 2024-12-19 | 20.660 | 20.950 | 20.400 | 20.950 | 20.736 | 2,828,273 |
| 2024-12-18 | 21.220 | 21.450 | 20.660 | 20.660 | 20.449 | 2,307,310 |
| 2024-12-17 | 21.130 | 21.450 | 21.130 | 21.220 | 21.003 | 8,266,463 |
| 2024-12-16 | 21.160 | 21.500 | 21.040 | 21.130 | 20.914 | 15,639,447 |
| 2024-12-15 | 21.150 | 21.270 | 21.000 | 21.160 | 20.944 | 1,319,364 |
| 2024-12-12 | 21.400 | 21.650 | 21.110 | 21.150 | 20.934 | 2,927,591 |
| 2024-12-11 | 21.430 | 21.780 | 21.250 | 21.400 | 21.181 | 3,825,189 |
| 2024-12-10 | 21.700 | 22.050 | 21.350 | 21.430 | 21.211 | 16,146,139 |
| 2024-12-09 | 20.950 | 21.930 | 20.950 | 21.700 | 21.478 | 15,670,545 |
| 2024-12-08 | 20.830 | 21.230 | 20.830 | 20.950 | 20.736 | 4,097,946 |
| 2024-12-05 | 21.000 | 21.180 | 20.820 | 20.830 | 20.617 | 3,328,076 |
| 2024-12-04 | 20.580 | 21.060 | 20.580 | 21.000 | 20.785 | 5,316,453 |
| 2024-12-03 | 20.750 | 20.900 | 20.510 | 20.580 | 20.369 | 24,689,822 |
| 2024-12-02 | 21.010 | 21.300 | 20.650 | 20.750 | 20.538 | 5,913,045 |
| 2024-12-01 | 20.450 | 21.100 | 20.450 | 21.010 | 20.795 | 11,750,143 |
| 2024-11-28 | 20.400 | 20.580 | 20.100 | 20.450 | 20.241 | 5,307,160 |
| 2024-11-27 | 20.630 | 20.810 | 20.140 | 20.400 | 20.191 | 3,816,736 |
| 2024-11-26 | 20.650 | 21.100 | 20.440 | 20.630 | 20.419 | 20,689,276 |
| 2024-11-25 | 21.220 | 21.500 | 20.650 | 20.650 | 20.439 | 13,243,972 |
| 2024-11-24 | 21.420 | 22.000 | 21.220 | 21.220 | 21.003 | 2,889,854 |
| 2024-11-21 | 21.450 | 21.840 | 21.300 | 21.420 | 21.201 | 4,505,105 |
| 2024-11-20 | 21.710 | 21.950 | 21.270 | 21.450 | 21.231 | 3,568,415 |
| 2024-11-19 | 22.190 | 22.220 | 21.550 | 21.710 | 21.488 | 4,583,905 |
| 2024-11-18 | 22.690 | 23.000 | 22.100 | 22.190 | 21.963 | 16,475,299 |
| 2024-11-17 | 23.080 | 23.110 | 22.560 | 22.690 | 22.458 | 1,862,883 |
| 2024-11-14 | 23.080 | 23.220 | 23.000 | 23.080 | 22.844 | 1,691,333 |
| 2024-11-13 | 23.350 | 23.400 | 23.000 | 23.080 | 22.844 | 6,380,159 |
| 2024-11-12 | 23.290 | 23.600 | 23.170 | 23.350 | 23.111 | 5,243,789 |
| 2024-11-11 | 22.870 | 23.290 | 22.710 | 23.290 | 23.052 | 12,674,212 |
| 2024-11-10 | 22.780 | 23.350 | 22.780 | 22.870 | 22.636 | 5,471,926 |
| 2024-11-07 | 22.500 | 23.050 | 22.500 | 22.780 | 22.547 | 7,360,794 |
| 2024-11-06 | 22.240 | 22.700 | 22.240 | 22.500 | 22.270 | 12,789,078 |
| 2024-11-05 | 22.000 | 22.400 | 22.000 | 22.240 | 22.012 | 9,277,224 |
| 2024-11-04 | 22.000 | 22.250 | 21.940 | 22.000 | 21.775 | 4,251,780 |
| 2024-11-03 | 22.140 | 22.300 | 21.930 | 22.000 | 21.775 | 2,478,565 |
| 2024-10-31 | 21.850 | 22.150 | 21.770 | 22.140 | 21.914 | 4,702,898 |
| 2024-10-30 | 22.000 | 22.390 | 21.800 | 21.850 | 21.626 | 10,807,595 |
| 2024-10-29 | 21.710 | 22.250 | 21.710 | 22.000 | 21.775 | 10,368,751 |
| 2024-10-28 | 21.850 | 22.090 | 21.550 | 21.710 | 21.488 | 3,605,322 |
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.