EGX:ANFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.83	15.00	14.53	14.59	14.59	-1.62%	1,391,050
May 12, 2026	15.44	15.55	14.55	14.83	14.83	-3.95%	3,088,301
May 11, 2026	13.52	15.47	13.52	15.44	15.44	14.20%	7,502,099
May 10, 2026	13.60	13.80	13.50	13.52	13.52	-0.59%	646,964
May 6, 2026	13.69	13.89	13.51	13.60	13.60	-0.66%	1,381,708
May 5, 2026	13.89	14.20	13.55	13.69	13.69	-1.44%	932,398
May 4, 2026	14.25	14.55	13.82	13.89	13.89	-2.53%	891,002
May 3, 2026	13.64	14.89	13.64	14.25	14.25	4.47%	2,165,063
Apr 30, 2026	14.20	14.30	13.50	13.64	13.64	-3.94%	2,054,206
Apr 29, 2026	14.93	14.79	14.12	14.20	14.20	-4.89%	2,106,313
Apr 28, 2026	14.81	17.77	14.84	14.93	14.93	0.81%	3,698,685
Apr 27, 2026	16.03	16.35	14.80	14.81	14.81	-7.63%	2,618,860
Apr 26, 2026	15.46	16.95	16.00	16.03	16.03	3.71%	3,783,010
Apr 23, 2026	14.36	16.00	14.70	15.46	15.46	7.66%	4,555,060
Apr 22, 2026	13.99	14.60	13.51	14.36	14.36	2.64%	2,479,980
Apr 21, 2026	12.57	14.80	13.05	13.99	13.99	11.31%	5,357,370
Apr 20, 2026	13.01	13.00	12.40	12.57	12.57	-3.38%	1,085,980
Apr 19, 2026	13.30	13.60	12.96	13.01	13.01	-2.22%	1,051,340
Apr 16, 2026	13.36	13.77	13.10	13.30	13.30	-0.45%	2,168,100
Apr 15, 2026	11.90	13.48	11.90	13.36	13.36	12.29%	6,090,680
Apr 14, 2026	10.39	12.20	10.71	11.90	11.90	14.52%	4,105,160
Apr 9, 2026	10.48	10.60	10.38	10.39	10.39	-0.85%	716,290
Apr 8, 2026	10.32	10.68	10.37	10.48	10.48	1.51%	549,320
Apr 7, 2026	10.01	10.75	10.05	10.32	10.32	3.14%	1,751,490
Apr 6, 2026	9.94	10.15	9.90	10.01	10.01	0.71%	691,160
Apr 5, 2026	9.42	10.20	9.46	9.94	9.94	5.46%	1,020,510
Apr 2, 2026	9.55	9.65	9.40	9.42	9.42	-1.32%	317,720
Apr 1, 2026	9.44	9.74	9.51	9.55	9.55	1.12%	147,490
Mar 31, 2026	9.38	9.80	9.41	9.44	9.44	0.64%	279,780
Mar 30, 2026	9.73	9.80	9.30	9.38	9.38	-3.55%	339,060
Mar 29, 2026	9.87	10.00	9.70	9.73	9.73	-1.44%	298,170
Mar 26, 2026	9.89	10.22	9.70	9.87	9.87	-0.21%	550,180
Mar 25, 2026	9.93	10.00	9.86	9.89	9.89	-0.41%	186,300
Mar 24, 2026	10.02	10.28	9.90	9.93	9.93	-0.83%	346,970
Mar 18, 2026	10.14	10.34	9.85	10.02	10.02	-1.17%	460,260
Mar 17, 2026	9.71	10.48	9.75	10.14	10.14	4.41%	996,320
Mar 16, 2026	9.89	10.00	9.68	9.71	9.71	-1.80%	312,760
Mar 15, 2026	10.13	10.25	9.82	9.89	9.89	-2.40%	493,310
Mar 12, 2026	10.24	10.48	10.11	10.13	10.13	-1.06%	555,450
Mar 11, 2026	10.36	10.80	10.16	10.24	10.24	-1.15%	861,490
Mar 10, 2026	10.15	10.81	10.00	10.36	10.36	2.08%	797,600
Mar 9, 2026	10.49	10.49	10.00	10.15	10.15	-3.25%	692,460
Mar 8, 2026	10.97	11.10	10.46	10.49	10.49	-4.44%	1,015,990
Mar 5, 2026	11.01	12.69	10.83	10.97	10.97	-0.30%	813,520
Mar 4, 2026	11.03	11.40	10.77	11.01	11.01	-0.19%	501,530
Mar 3, 2026	11.10	11.30	10.65	11.03	11.03	-0.66%	963,380
Mar 2, 2026	10.54	11.69	10.50	11.10	11.10	5.30%	1,481,930
Mar 1, 2026	10.72	10.80	9.60	10.54	10.54	-1.69%	1,124,850
Feb 26, 2026	10.51	11.19	10.51	10.72	10.72	1.99%	1,348,220
Feb 25, 2026	10.68	12.48	10.25	10.51	10.51	-1.53%	8,524,740