Alexandria National Company for Financial Investment (EGX:ANFI)
Egypt · Delayed Price · Currency is EGP 63.06
-0.96 (-1.50%)
At close: Oct 22, 2025
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 65.27 | 68.00 | 63.00 | 64.90 | 64.90 | -0.57% | 67,191 |
| Sep 21, 2025 | 61.90 | 70.00 | 62.30 | 65.27 | 65.27 | 5.44% | 198,620 |
| Sep 18, 2025 | 65.11 | 68.00 | 61.10 | 61.90 | 61.90 | -4.93% | 129,849 |
| Sep 17, 2025 | 70.11 | 73.50 | 64.01 | 65.11 | 65.11 | -7.13% | 198,938 |
| Sep 16, 2025 | 69.51 | 78.70 | 65.01 | 70.11 | 70.11 | 0.86% | 313,922 |
| Sep 15, 2025 | 57.93 | 69.51 | 57.00 | 69.51 | 69.51 | 19.99% | 251,846 |
| Sep 14, 2025 | 57.58 | 58.50 | 57.00 | 57.93 | 57.93 | 0.61% | 12,482 |
| Sep 11, 2025 | 57.53 | 59.00 | 57.00 | 57.58 | 57.58 | 0.09% | 17,334 |
| Sep 10, 2025 | 57.06 | 58.15 | 56.72 | 57.53 | 57.53 | 0.82% | 8,911 |
| 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 |