Alexandria National Company for Financial Investment (EGX:ANFI)
Egypt · Delayed Price · Currency is EGP 57.60
+0.41 (0.72%)
At close: Sep 8, 2025
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.60 | 59.20 | 56.61 | 57.06 | 57.06 | -0.94% | 15,354 |
| Sep 8, 2025 | 57.19 | 59.50 | 57.20 | 57.60 | 57.60 | 0.72% | 16,587 |
| Sep 7, 2025 | 57.67 | 59.77 | 57.00 | 57.19 | 57.19 | -0.83% | 24,695 |
| Sep 3, 2025 | 59.16 | 60.00 | 57.43 | 57.67 | 57.67 | -2.52% | 38,206 |
| Sep 2, 2025 | 58.36 | 61.00 | 57.63 | 59.16 | 59.16 | 1.37% | 11,409 |
| Sep 1, 2025 | 59.73 | 63.00 | 56.00 | 58.36 | 58.36 | -2.29% | 54,657 |
| Aug 31, 2025 | 59.70 | 64.00 | 59.00 | 59.73 | 59.73 | 0.05% | 36,941 |
| Aug 28, 2025 | 58.69 | 64.00 | 59.00 | 59.70 | 59.70 | 1.72% | 55,251 |
| Aug 27, 2025 | 55.97 | 59.00 | 53.10 | 58.69 | 58.69 | 4.86% | 54,400 |
| Aug 26, 2025 | 55.57 | 57.65 | 54.74 | 55.97 | 55.97 | 0.72% | 30,444 |
| Aug 25, 2025 | 56.37 | 58.80 | 55.00 | 55.57 | 55.57 | -1.42% | 51,945 |
| Aug 24, 2025 | 55.52 | 58.40 | 55.60 | 56.37 | 56.37 | 1.53% | 32,037 |
| Aug 21, 2025 | 52.71 | 58.99 | 51.60 | 55.52 | 55.52 | 5.33% | 88,772 |
| Aug 20, 2025 | 53.23 | 54.50 | 51.00 | 52.71 | 52.71 | -0.98% | 72,095 |
| Aug 19, 2025 | 56.92 | 59.60 | 51.35 | 53.23 | 53.23 | -6.48% | 69,946 |
| Aug 18, 2025 | 60.26 | 60.00 | 56.60 | 56.92 | 56.92 | -5.54% | 53,428 |
| Aug 17, 2025 | 60.68 | 65.90 | 58.50 | 60.26 | 60.26 | -0.69% | 95,650 |
| Aug 14, 2025 | 50.59 | 60.69 | 44.00 | 60.68 | 60.68 | 19.94% | 81,389 |
| Aug 13, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - | - |
| Aug 12, 2025 | 48.55 | 56.00 | 48.80 | 50.59 | 50.59 | 4.20% | 68,337 |
| Aug 11, 2025 | 50.15 | 56.78 | 48.50 | 48.55 | 48.55 | -3.19% | 221,882 |
| Aug 10, 2025 | 46.57 | 52.00 | 41.00 | 50.15 | 50.15 | 7.69% | 113,745 |
| Aug 7, 2025 | 49.63 | 52.00 | 45.00 | 46.57 | 46.57 | -6.17% | 85,319 |
| Aug 6, 2025 | 45.34 | 52.70 | 46.00 | 49.63 | 49.63 | 9.46% | 109,983 |
| Aug 5, 2025 | 41.05 | 48.94 | 40.10 | 45.34 | 45.34 | 10.45% | 358,732 |
| Aug 4, 2025 | 38.17 | 42.98 | 38.17 | 41.05 | 41.05 | 7.55% | 129,357 |
| Aug 3, 2025 | 39.13 | 39.90 | 37.85 | 38.17 | 38.17 | -2.45% | 12,607 |
| Jul 31, 2025 | 40.01 | 40.00 | 36.52 | 39.13 | 39.13 | -2.20% | 11,728 |
| Jul 30, 2025 | 37.22 | 41.50 | 34.56 | 40.01 | 40.01 | 7.50% | 49,308 |
| Jul 29, 2025 | 36.98 | 38.87 | 35.00 | 37.22 | 37.22 | 0.65% | 33,671 |
| Jul 28, 2025 | 36.32 | 38.37 | 36.00 | 36.98 | 36.98 | 1.82% | 55,455 |
| Jul 27, 2025 | 36.20 | 42.30 | 35.18 | 36.32 | 36.32 | 0.33% | 148,009 |
| Jul 23, 2025 | 31.50 | 36.99 | 32.51 | 36.20 | 36.20 | 14.92% | 130,083 |
| Jul 22, 2025 | 27.69 | 32.85 | 28.87 | 31.50 | 31.50 | 13.76% | 867,439 |
| Jul 21, 2025 | 27.69 | 28.40 | 27.52 | 27.69 | 27.69 | - | 4,458 |
| Jul 20, 2025 | 29.64 | 28.81 | 27.04 | 27.69 | 27.69 | -6.58% | 20,042 |
| Jul 17, 2025 | 29.64 | 29.30 | 28.67 | 29.64 | 29.64 | - | 5,953 |
| Jul 16, 2025 | 29.64 | 29.70 | 28.67 | 29.64 | 29.64 | - | 5,890 |
| Jul 15, 2025 | 29.64 | 29.88 | 29.00 | 29.64 | 29.64 | - | 9,260 |
| Jul 14, 2025 | 29.63 | 30.31 | 29.17 | 29.64 | 29.64 | 0.03% | 17,058 |
| Jul 13, 2025 | 28.96 | 30.88 | 29.18 | 29.63 | 29.63 | 2.31% | 39,005 |
| Jul 10, 2025 | 28.96 | 29.44 | 28.37 | 28.96 | 28.96 | - | 7,047 |
| Jul 9, 2025 | 29.79 | 30.00 | 28.20 | 28.96 | 28.96 | -2.79% | 16,114 |
| Jul 7, 2025 | 30.52 | 31.70 | 29.00 | 29.79 | 29.79 | -2.39% | 76,721 |
| Jul 6, 2025 | 28.45 | 30.84 | 28.11 | 30.52 | 30.52 | 7.28% | 82,215 |
| Jul 2, 2025 | 28.47 | 28.97 | 27.04 | 28.45 | 28.45 | -0.07% | 37,738 |
| Jul 1, 2025 | 28.47 | 29.00 | 27.04 | 28.47 | 28.47 | - | 10,174 |
| Jun 30, 2025 | 28.09 | 29.50 | 28.25 | 28.47 | 28.47 | 1.35% | 31,315 |
| Jun 29, 2025 | 29.54 | 31.00 | 28.00 | 28.09 | 28.09 | -4.91% | 92,983 |
| Jun 25, 2025 | 29.71 | 30.70 | 29.16 | 29.54 | 29.54 | -0.57% | 49,514 |