EFG Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 22.000 | 22.550 | 21.800 | 21.850 | 21.626 | 3,631,304 |
| 2024-10-24 | 21.830 | 22.100 | 21.770 | 22.000 | 21.775 | 4,076,680 |
| 2024-10-23 | 21.190 | 22.000 | 21.140 | 21.830 | 21.607 | 16,701,594 |
| 2024-10-22 | 21.000 | 21.390 | 21.000 | 21.190 | 20.973 | 3,961,406 |
| 2024-10-21 | 20.300 | 21.040 | 20.100 | 21.000 | 20.785 | 12,041,778 |
| 2024-10-20 | 21.100 | 21.100 | 20.300 | 20.300 | 20.092 | 6,144,019 |
| 2024-10-17 | 21.530 | 21.660 | 20.800 | 21.100 | 20.884 | 4,659,923 |
| 2024-10-16 | 21.500 | 22.300 | 21.500 | 21.530 | 21.310 | 11,400,106 |
| 2024-10-15 | 21.430 | 21.940 | 21.390 | 21.500 | 21.280 | 12,738,671 |
| 2024-10-14 | 21.600 | 21.990 | 21.010 | 21.430 | 21.211 | 11,568,696 |
| 2024-10-13 | 23.300 | 23.500 | 21.500 | 21.600 | 21.379 | 7,568,753 |
| 2024-10-10 | 23.750 | 23.800 | 23.300 | 23.300 | 23.062 | 4,507,252 |
| 2024-10-09 | 23.450 | 23.930 | 23.300 | 23.750 | 23.507 | 3,809,792 |
| 2024-10-08 | 24.500 | 24.500 | 23.010 | 23.450 | 23.210 | 16,148,883 |
| 2024-10-07 | 24.650 | 24.800 | 24.250 | 24.500 | 24.249 | 2,895,315 |
| 2024-10-03 | 24.350 | 24.650 | 24.350 | 24.650 | 24.398 | 3,468,379 |
| 2024-10-02 | 24.930 | 24.930 | 24.220 | 24.350 | 24.101 | 3,988,248 |
| 2024-10-01 | 24.450 | 25.150 | 24.450 | 24.930 | 24.675 | 12,959,375 |
| 2024-09-30 | 24.590 | 25.050 | 24.390 | 24.450 | 24.200 | 10,992,484 |
| 2024-09-29 | 23.950 | 24.790 | 23.950 | 24.590 | 24.338 | 13,497,232 |
| 2024-09-26 | 23.800 | 24.110 | 23.600 | 23.950 | 23.705 | 11,353,982 |
| 2024-09-25 | 23.670 | 24.100 | 23.670 | 23.800 | 23.557 | 9,877,102 |
| 2024-09-24 | 24.350 | 24.350 | 23.380 | 23.670 | 23.428 | 4,515,840 |
| 2024-09-23 | 23.790 | 24.350 | 23.760 | 24.350 | 24.101 | 7,910,890 |
| 2024-09-22 | 23.000 | 24.220 | 23.000 | 23.790 | 23.547 | 7,665,706 |
| 2024-09-19 | 23.650 | 23.810 | 23.000 | 23.000 | 22.765 | 6,238,854 |
| 2024-09-18 | 22.910 | 23.950 | 22.630 | 23.650 | 23.408 | 14,206,359 |
| 2024-09-17 | 22.820 | 23.200 | 22.820 | 22.910 | 22.676 | 2,457,341 |
| 2024-09-16 | 23.150 | 23.450 | 22.820 | 22.820 | 22.587 | 3,053,440 |
| 2024-09-12 | 23.490 | 23.780 | 23.070 | 23.150 | 22.913 | 6,539,661 |
| 2024-09-11 | 22.810 | 23.800 | 22.410 | 23.490 | 23.250 | 8,404,213 |
| 2024-09-10 | 23.360 | 23.600 | 22.810 | 22.810 | 22.577 | 6,714,455 |
| 2024-09-09 | 23.460 | 24.000 | 23.260 | 23.360 | 23.121 | 3,941,650 |
| 2024-09-08 | 23.450 | 23.600 | 22.800 | 23.460 | 23.220 | 3,580,198 |
| 2024-09-05 | 23.570 | 23.890 | 23.290 | 23.450 | 23.210 | 1,717,029 |
| 2024-09-04 | 23.810 | 24.000 | 23.360 | 23.570 | 23.329 | 3,079,775 |
| 2024-09-03 | 23.420 | 23.900 | 23.260 | 23.810 | 23.566 | 10,152,490 |
| 2024-09-02 | 24.300 | 24.400 | 23.020 | 23.420 | 23.180 | 12,625,686 |
| 2024-09-01 | 23.900 | 24.370 | 23.650 | 24.300 | 24.051 | 4,007,062 |
| 2024-08-29 | 24.320 | 24.500 | 23.420 | 23.900 | 23.656 | 11,224,062 |
| 2024-08-28 | 24.000 | 24.700 | 24.000 | 24.320 | 24.071 | 8,934,006 |
| 2024-08-27 | 23.190 | 25.200 | 23.190 | 24.000 | 23.754 | 30,959,538 |
| 2024-08-26 | 21.800 | 23.270 | 21.800 | 23.190 | 22.953 | 17,809,889 |
| 2024-08-25 | 21.610 | 22.450 | 21.610 | 21.800 | 21.577 | 6,050,306 |
| 2024-08-22 | 21.120 | 22.170 | 21.100 | 21.610 | 21.389 | 16,098,761 |
| 2024-08-21 | 20.520 | 21.380 | 20.130 | 21.120 | 20.904 | 8,819,289 |
| 2024-08-20 | 19.280 | 20.550 | 19.200 | 20.520 | 20.310 | 12,407,583 |
| 2024-08-19 | 19.200 | 19.320 | 19.010 | 19.280 | 19.083 | 4,796,922 |
| 2024-08-18 | 19.430 | 19.600 | 19.200 | 19.200 | 19.004 | 1,669,475 |
| 2024-08-15 | 19.500 | 19.690 | 19.400 | 19.430 | 19.231 | 1,987,719 |
| 2024-08-14 | 19.500 | 19.940 | 19.400 | 19.500 | 19.301 | 6,514,581 |
| 2024-08-13 | 19.210 | 19.600 | 18.900 | 19.500 | 19.301 | 19,156,237 |
| 2024-08-12 | 19.650 | 19.750 | 19.140 | 19.210 | 19.013 | 6,721,663 |
| 2024-08-11 | 19.300 | 19.700 | 19.300 | 19.650 | 19.449 | 2,136,302 |
| 2024-08-08 | 19.070 | 19.400 | 18.960 | 19.300 | 19.103 | 3,553,267 |
| 2024-08-07 | 18.800 | 19.200 | 18.700 | 19.070 | 18.875 | 4,341,585 |
| 2024-08-06 | 18.450 | 18.870 | 18.450 | 18.800 | 18.608 | 3,088,228 |
| 2024-08-05 | 19.190 | 19.190 | 17.910 | 18.450 | 18.261 | 10,641,401 |
| 2024-08-04 | 20.550 | 20.550 | 19.060 | 19.190 | 18.994 | 7,129,193 |
| 2024-08-01 | 21.120 | 21.380 | 20.510 | 20.550 | 20.340 | 5,150,823 |
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.