Alexandria National Company for Financial Investment (EGX:ANFI)
Egypt · Delayed Price · Currency is EGP 66.34
-0.26 (-0.39%)
At close: Oct 2, 2025
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |