Alexandria National Company for Financial Investment (EGX:ANFI)
Egypt · Delayed Price · Currency is EGP 67.79
-2.19 (-3.13%)
At close: Dec 22, 2025
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 69.98 | 71.50 | 66.10 | 67.79 | 67.79 | -3.13% | 46,726 |
| Dec 21, 2025 | 69.81 | 76.80 | 67.02 | 69.98 | 69.98 | 0.24% | 189,536 |
| Dec 18, 2025 | 70.21 | 82.00 | 68.91 | 69.81 | 69.81 | -0.57% | 290,576 |
| Dec 17, 2025 | 58.51 | 70.21 | 64.00 | 70.21 | 70.21 | 20.00% | 170,610 |
| Dec 16, 2025 | 60.76 | 61.64 | 57.60 | 58.51 | 58.51 | -3.70% | 28,569 |
| Dec 15, 2025 | 55.68 | 61.90 | 55.00 | 60.76 | 60.76 | 9.12% | 64,975 |
| Dec 14, 2025 | 55.39 | 56.70 | 55.03 | 55.68 | 55.68 | 0.52% | 9,858 |
| Dec 11, 2025 | 56.50 | 57.20 | 55.05 | 55.39 | 55.39 | -1.96% | 9,944 |
| Dec 10, 2025 | 58.06 | 59.90 | 56.00 | 56.50 | 56.50 | -2.69% | 35,620 |
| Dec 9, 2025 | 55.01 | 60.00 | 55.00 | 58.06 | 58.06 | 5.54% | 32,555 |
| Dec 8, 2025 | 56.62 | 56.96 | 54.63 | 55.01 | 55.01 | -2.84% | 20,009 |
| Dec 7, 2025 | 56.62 | 56.62 | 54.50 | 56.62 | 56.62 | - | 3,543 |
| Dec 4, 2025 | 54.65 | 57.35 | 54.11 | 56.62 | 56.62 | 3.60% | 17,016 |
| Dec 3, 2025 | 54.83 | 56.00 | 53.70 | 54.65 | 54.65 | -0.33% | 10,895 |
| 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 |