EGX:ANFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	102.37	104.80	101.06	101.28	101.28	-1.06%	55,545
Mar 11, 2026	103.56	108.00	101.60	102.37	102.37	-1.15%	86,149
Mar 10, 2026	101.45	108.09	100.00	103.56	103.56	2.08%	79,760
Mar 9, 2026	104.86	104.86	100.01	101.45	101.45	-3.25%	69,246
Mar 8, 2026	109.73	110.98	104.55	104.86	104.86	-4.44%	101,599
Mar 5, 2026	110.06	126.90	108.25	109.73	109.73	-0.30%	81,352
Mar 4, 2026	110.27	114.00	107.70	110.06	110.06	-0.19%	50,153
Mar 3, 2026	111.00	112.99	106.50	110.27	110.27	-0.66%	96,338
Mar 2, 2026	105.41	116.88	105.00	111.00	111.00	5.30%	148,193
Mar 1, 2026	107.22	107.98	96.00	105.41	105.41	-1.69%	112,485
Feb 26, 2026	105.13	111.90	105.05	107.22	107.22	1.99%	134,822
Feb 25, 2026	106.76	124.80	102.50	105.13	105.13	-1.53%	852,474
Feb 24, 2026	101.80	107.00	101.50	106.76	106.76	4.87%	107,509
Feb 23, 2026	101.16	110.00	101.01	101.80	101.80	0.63%	223,298
Feb 22, 2026	99.68	102.90	94.98	101.16	101.16	1.48%	134,261
Feb 19, 2026	99.54	102.85	96.25	99.68	99.68	0.14%	61,229
Feb 18, 2026	101.19	106.00	98.00	99.54	99.54	-1.63%	249,013
Feb 17, 2026	96.51	110.00	97.66	101.19	101.19	4.85%	490,780
Feb 16, 2026	85.34	99.99	84.22	96.51	96.51	13.09%	389,725
Feb 15, 2026	85.65	87.65	85.22	85.34	85.34	-0.36%	26,083
Feb 12, 2026	85.59	86.90	85.03	85.65	85.65	0.07%	38,179
Feb 11, 2026	87.05	88.49	85.27	85.59	85.59	-1.68%	55,089
Feb 10, 2026	87.50	88.90	86.93	87.05	87.05	-0.51%	47,374
Feb 9, 2026	86.63	91.75	86.65	87.50	87.50	1.00%	125,548
Feb 8, 2026	88.06	90.00	86.45	86.63	86.63	-1.62%	77,455
Feb 5, 2026	91.91	95.90	87.30	88.06	88.06	-4.19%	187,133
Feb 4, 2026	92.72	94.77	90.30	91.91	91.91	-0.87%	107,338
Feb 3, 2026	86.01	95.90	86.00	92.72	92.72	7.80%	279,110
Feb 2, 2026	86.97	88.99	85.00	86.01	86.01	-1.10%	111,680
Feb 1, 2026	79.48	88.99	79.00	86.97	86.97	9.42%	161,148
Jan 28, 2026	80.55	82.45	79.00	79.48	79.48	-1.33%	27,142
Jan 27, 2026	78.74	84.00	78.74	80.55	80.55	2.30%	42,816
Jan 26, 2026	80.53	81.79	78.15	78.74	78.74	-2.22%	24,997
Jan 25, 2026	79.89	81.50	80.00	80.53	80.53	0.80%	25,317
Jan 22, 2026	80.76	81.50	79.16	79.89	79.89	-1.08%	12,038
Jan 21, 2026	80.60	82.80	79.50	80.76	80.76	0.20%	30,776
Jan 20, 2026	82.41	85.90	80.30	80.60	80.60	-2.20%	50,065
Jan 19, 2026	81.50	84.65	81.00	82.41	82.41	1.12%	58,799
Jan 18, 2026	82.88	84.64	81.00	81.50	81.50	-1.67%	27,100
Jan 15, 2026	85.00	87.00	81.23	82.88	82.88	-2.49%	96,655
Jan 14, 2026	86.66	88.78	81.41	85.00	85.00	-1.92%	99,132
Jan 13, 2026	88.42	92.50	86.27	86.66	86.66	-1.99%	115,522
Jan 12, 2026	88.95	93.45	87.55	88.42	88.42	-0.60%	164,381
Jan 11, 2026	92.51	94.89	88.80	88.95	88.95	-3.85%	193,426
Jan 8, 2026	85.99	98.50	88.75	92.51	92.51	7.58%	652,744
Jan 6, 2026	87.00	92.00	85.00	85.99	85.99	-1.16%	301,307
Jan 5, 2026	78.45	91.50	78.50	87.00	87.00	10.90%	345,826
Jan 4, 2026	80.74	83.70	78.11	78.45	78.45	-2.84%	26,415
Dec 31, 2025	78.95	84.78	78.56	80.74	80.74	2.27%	107,446
Dec 30, 2025	81.01	82.99	78.25	78.95	78.95	-2.54%	48,094