Alexandria National Company for Financial Investment (EGX:ANFI)
Egypt · Delayed Price · Currency is EGP 54.83
-2.25 (-3.94%)
At close: Dec 2, 2025
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 57.08 | 58.90 | 53.70 | 54.83 | 54.83 | -3.94% | 15,911 |
| Dec 1, 2025 | 57.00 | 59.00 | 55.00 | 57.08 | 57.08 | 0.14% | 14,431 |
| Nov 30, 2025 | 59.94 | 60.65 | 57.00 | 57.00 | 57.00 | -4.90% | 35,497 |
| Nov 27, 2025 | 59.94 | 60.10 | 57.77 | 59.94 | 59.94 | - | 4,169 |
| Nov 26, 2025 | 60.16 | 60.95 | 59.23 | 59.94 | 59.94 | -0.37% | 9,433 |
| Nov 25, 2025 | 60.30 | 63.25 | 60.00 | 60.16 | 60.16 | -0.23% | 50,633 |
| Nov 24, 2025 | 61.84 | 62.30 | 59.80 | 60.30 | 60.30 | -2.49% | 13,947 |
| Nov 23, 2025 | 59.66 | 63.48 | 59.00 | 61.84 | 61.84 | 3.65% | 41,532 |
| Nov 20, 2025 | 59.44 | 60.89 | 59.20 | 59.66 | 59.66 | 0.37% | 7,345 |
| Nov 19, 2025 | 60.31 | 60.90 | 59.15 | 59.44 | 59.44 | -1.44% | 21,880 |
| Nov 18, 2025 | 61.11 | 62.25 | 60.02 | 60.31 | 60.31 | -1.31% | 17,045 |
| Nov 17, 2025 | 61.17 | 62.85 | 61.00 | 61.11 | 61.11 | -0.10% | 16,317 |
| Nov 16, 2025 | 60.56 | 67.00 | 60.56 | 61.17 | 61.17 | 1.01% | 87,719 |
| Nov 13, 2025 | 62.88 | 63.48 | 60.00 | 60.56 | 60.56 | -3.69% | 87,547 |
| Nov 12, 2025 | 60.86 | 64.25 | 59.72 | 62.88 | 62.88 | 3.32% | 39,575 |
| Nov 11, 2025 | 61.28 | 62.54 | 60.00 | 60.86 | 60.86 | -0.69% | 27,668 |
| Nov 10, 2025 | 62.68 | 63.90 | 61.00 | 61.28 | 61.28 | -2.23% | 15,300 |
| Nov 9, 2025 | 63.59 | 64.90 | 62.11 | 62.68 | 62.68 | -1.43% | 6,670 |
| Nov 6, 2025 | 64.28 | 68.00 | 63.03 | 63.59 | 63.59 | -1.07% | 47,258 |
| Nov 5, 2025 | 61.51 | 68.00 | 60.50 | 64.28 | 64.28 | 4.50% | 158,441 |
| Nov 4, 2025 | 59.41 | 62.39 | 59.10 | 61.51 | 61.51 | 3.53% | 13,532 |
| Nov 3, 2025 | 61.00 | 61.79 | 59.00 | 59.41 | 59.41 | -2.61% | 24,362 |
| Nov 2, 2025 | 62.40 | 62.50 | 60.75 | 61.00 | 61.00 | -2.24% | 8,580 |
| Oct 30, 2025 | 62.02 | 63.70 | 61.31 | 62.40 | 62.40 | 0.61% | 5,624 |
| Oct 29, 2025 | 61.67 | 65.00 | 61.70 | 62.02 | 62.02 | 0.57% | 19,772 |
| Oct 28, 2025 | 61.44 | 62.44 | 60.75 | 61.67 | 61.67 | 0.37% | 24,632 |
| Oct 27, 2025 | 61.20 | 62.90 | 61.29 | 61.44 | 61.44 | 0.39% | 13,384 |
| Oct 26, 2025 | 62.66 | 63.50 | 60.00 | 61.20 | 61.20 | -2.33% | 18,453 |
| Oct 23, 2025 | 63.06 | 64.49 | 62.10 | 62.66 | 62.66 | -0.63% | 9,268 |
| Oct 22, 2025 | 64.02 | 64.50 | 63.00 | 63.06 | 63.06 | -1.50% | 14,060 |
| Oct 21, 2025 | 65.00 | 65.43 | 64.00 | 64.02 | 64.02 | -1.51% | 10,254 |
| Oct 20, 2025 | 64.90 | 66.40 | 64.00 | 65.00 | 65.00 | 0.15% | 27,785 |
| Oct 19, 2025 | 65.42 | 67.00 | 64.50 | 64.90 | 64.90 | -0.79% | 23,102 |
| Oct 16, 2025 | 64.74 | 67.79 | 64.60 | 65.42 | 65.42 | 1.05% | 25,855 |
| Oct 15, 2025 | 64.65 | 66.50 | 64.50 | 64.74 | 64.74 | 0.14% | 16,613 |
| Oct 14, 2025 | 64.48 | 68.50 | 64.00 | 64.65 | 64.65 | 0.26% | 51,593 |
| Oct 13, 2025 | 64.84 | 65.60 | 64.00 | 64.48 | 64.48 | -0.56% | 7,784 |
| Oct 12, 2025 | 66.15 | 67.97 | 64.57 | 64.84 | 64.84 | -1.98% | 34,992 |
| Oct 8, 2025 | 65.13 | 68.89 | 64.01 | 66.15 | 66.15 | 1.57% | 38,802 |
| Oct 7, 2025 | 65.46 | 66.97 | 61.00 | 65.13 | 65.13 | -0.50% | 24,826 |
| Oct 6, 2025 | 65.92 | 67.00 | 65.22 | 65.46 | 65.46 | -0.70% | 10,796 |
| Oct 5, 2025 | 66.34 | 68.80 | 65.08 | 65.92 | 65.92 | -0.63% | 20,462 |
| Oct 2, 2025 | 66.60 | 68.98 | 66.00 | 66.34 | 66.34 | -0.39% | 10,884 |
| Oct 1, 2025 | 67.73 | 69.35 | 66.09 | 66.60 | 66.60 | -1.67% | 18,203 |
| Sep 30, 2025 | 66.60 | 70.50 | 67.10 | 67.73 | 67.73 | 1.70% | 55,272 |
| Sep 29, 2025 | 65.32 | 70.00 | 65.22 | 66.60 | 66.60 | 1.96% | 41,805 |
| Sep 28, 2025 | 64.63 | 71.00 | 63.50 | 65.32 | 65.32 | 1.07% | 108,723 |
| Sep 25, 2025 | 64.46 | 66.50 | 63.00 | 64.63 | 64.63 | 0.26% | 29,094 |
| Sep 24, 2025 | 62.06 | 66.01 | 62.00 | 64.46 | 64.46 | 3.87% | 56,791 |
| Sep 23, 2025 | 64.90 | 65.50 | 61.25 | 62.06 | 62.06 | -4.38% | 39,440 |