EGX:ANFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	80.33	86.89	78.12	81.01	81.01	0.85%	122,519
Dec 28, 2025	81.76	89.80	76.01	80.33	80.33	-1.75%	298,525
Dec 25, 2025	68.66	82.00	68.00	81.76	81.76	19.08%	244,830
Dec 24, 2025	67.81	72.95	66.50	68.66	68.66	1.25%	51,432
Dec 23, 2025	67.79	69.10	64.50	67.81	67.81	0.03%	27,731
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