EGX:ANFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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