Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 217.12
-3.87 (-1.75%)
At close: Jan 28, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 217.12 | 222.57 | 211.12 | 215.55 | 215.55 | -0.72% | 20,986 |
| Jan 28, 2026 | 220.99 | 224.00 | 216.00 | 217.12 | 217.12 | -1.75% | 7,241 |
| Jan 27, 2026 | 222.02 | 225.80 | 216.00 | 220.99 | 220.99 | -0.46% | 151,252 |
| Jan 26, 2026 | 222.18 | 226.99 | 222.00 | 222.02 | 222.02 | -0.07% | 66,211 |
| Jan 25, 2026 | 224.00 | 229.80 | 222.00 | 222.18 | 222.18 | -0.81% | 18,380 |
| Jan 22, 2026 | 224.74 | 232.00 | 224.00 | 224.00 | 224.00 | -0.33% | 28,950 |
| Jan 21, 2026 | 225.24 | 227.00 | 222.81 | 224.74 | 224.74 | -0.22% | 1,709 |
| Jan 20, 2026 | 222.03 | 226.00 | 222.00 | 225.24 | 225.24 | 1.45% | 11,611 |
| Jan 19, 2026 | 222.34 | 225.00 | 222.03 | 222.03 | 222.03 | -0.14% | 13,067 |
| Jan 18, 2026 | 222.68 | 225.50 | 222.01 | 222.34 | 222.34 | -0.15% | 2,203 |
| Jan 15, 2026 | 222.04 | 224.00 | 222.00 | 222.68 | 222.68 | 0.29% | 18,509 |
| Jan 14, 2026 | 220.22 | 223.00 | 216.00 | 222.04 | 222.04 | 0.83% | 18,942 |
| Jan 13, 2026 | 222.65 | 226.50 | 220.07 | 220.22 | 220.22 | -1.09% | 9,136 |
| Jan 12, 2026 | 223.23 | 226.59 | 222.10 | 222.65 | 222.65 | -0.26% | 7,643 |
| Jan 11, 2026 | 223.98 | 228.90 | 222.01 | 223.23 | 223.23 | -0.33% | 9,993 |
| Jan 8, 2026 | 224.98 | 239.80 | 223.85 | 223.98 | 223.98 | -0.44% | 68,754 |
| Jan 6, 2026 | 224.11 | 227.00 | 222.10 | 224.98 | 224.98 | 0.39% | 184,245 |
| Jan 5, 2026 | 225.71 | 225.70 | 222.65 | 224.11 | 224.11 | -0.71% | 2,779 |
| Jan 4, 2026 | 223.42 | 226.70 | 222.12 | 225.71 | 225.71 | 1.02% | 14,765 |
| Dec 31, 2025 | 222.00 | 225.00 | 222.00 | 223.42 | 223.42 | 0.64% | 2,741 |
| Dec 30, 2025 | 221.96 | 225.99 | 221.00 | 222.00 | 222.00 | 0.02% | 18,225 |
| Dec 29, 2025 | 220.27 | 223.69 | 220.27 | 221.96 | 221.96 | 0.77% | 12,001 |
| Dec 28, 2025 | 221.54 | 224.70 | 220.00 | 220.27 | 220.27 | -0.57% | 4,997 |
| Dec 25, 2025 | 223.01 | 225.00 | 221.50 | 221.54 | 221.54 | -0.66% | 9,156 |
| Dec 24, 2025 | 226.58 | 226.60 | 222.00 | 223.01 | 223.01 | -1.58% | 14,397 |
| Dec 23, 2025 | 222.06 | 226.60 | 222.01 | 226.58 | 226.58 | 2.04% | 16,336 |
| Dec 22, 2025 | 226.31 | 228.00 | 221.50 | 222.06 | 222.06 | -1.88% | 27,757 |
| Dec 21, 2025 | 224.89 | 230.25 | 222.22 | 226.31 | 226.31 | 0.63% | 21,634 |
| Dec 18, 2025 | 221.45 | 225.50 | 221.45 | 224.89 | 224.89 | 1.55% | 22,147 |
| Dec 17, 2025 | 222.05 | 225.00 | 215.51 | 221.45 | 221.45 | -0.27% | 17,609 |
| Dec 16, 2025 | 224.04 | 225.99 | 218.00 | 222.05 | 222.05 | -0.89% | 25,515 |
| Dec 15, 2025 | 225.95 | 228.00 | 221.01 | 224.04 | 224.04 | -0.85% | 12,505 |
| Dec 14, 2025 | 226.32 | 233.00 | 223.16 | 225.95 | 225.95 | -0.16% | 13,899 |
| Dec 11, 2025 | 215.19 | 232.90 | 215.20 | 226.32 | 226.32 | 5.17% | 100,952 |
| Dec 10, 2025 | 221.63 | 221.80 | 211.77 | 215.19 | 215.19 | -2.91% | 8,120 |
| Dec 9, 2025 | 203.30 | 222.99 | 203.00 | 221.63 | 221.63 | 9.02% | 70,983 |
| Dec 8, 2025 | 204.26 | 209.75 | 202.95 | 203.30 | 203.30 | -0.47% | 7,129 |
| Dec 7, 2025 | 205.63 | 207.00 | 203.00 | 204.26 | 204.26 | -0.67% | 2,049 |
| Dec 4, 2025 | 206.91 | 213.40 | 200.03 | 205.63 | 205.63 | -0.62% | 8,551 |
| Dec 3, 2025 | 211.15 | 218.00 | 203.01 | 206.91 | 206.91 | -2.01% | 23,136 |
| Dec 2, 2025 | 199.28 | 215.00 | 197.26 | 211.15 | 211.15 | 5.96% | 51,172 |
| Dec 1, 2025 | 200.46 | 203.00 | 195.70 | 199.28 | 199.28 | -0.59% | 17,657 |
| Nov 30, 2025 | 206.56 | 210.00 | 200.00 | 200.46 | 200.46 | -2.95% | 23,881 |
| Nov 27, 2025 | 209.00 | 213.45 | 200.10 | 206.56 | 206.56 | -1.17% | 12,807 |
| Nov 26, 2025 | 210.92 | 219.97 | 207.03 | 209.00 | 209.00 | -0.91% | 21,965 |
| Nov 25, 2025 | 210.27 | 214.97 | 207.50 | 210.92 | 210.92 | 0.31% | 14,980 |
| Nov 24, 2025 | 214.30 | 217.97 | 210.02 | 210.27 | 210.27 | -1.88% | 9,519 |
| Nov 23, 2025 | 219.05 | 221.00 | 213.07 | 214.30 | 214.30 | -2.17% | 9,083 |
| Nov 20, 2025 | 220.01 | 223.95 | 217.00 | 219.05 | 219.05 | -0.44% | 10,222 |
| Nov 19, 2025 | 219.12 | 224.75 | 217.00 | 220.01 | 220.01 | 0.41% | 23,181 |