Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 217.49
-1.31 (-0.60%)
At close: Mar 15, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 219.76 | 224.96 | 216.15 | 218.80 | 218.80 | -0.44% | 128,175 |
| Mar 11, 2026 | 220.00 | 222.00 | 215.00 | 219.76 | 219.76 | -0.11% | 25,448 |
| Mar 10, 2026 | 215.01 | 220.00 | 213.00 | 220.00 | 220.00 | 2.32% | 227,255 |
| Mar 9, 2026 | 214.95 | 219.00 | 213.85 | 215.01 | 215.01 | 0.03% | 10,364 |
| Mar 8, 2026 | 203.00 | 219.90 | 201.30 | 214.95 | 214.95 | 5.89% | 33,277 |
| Mar 5, 2026 | 203.00 | 204.95 | 201.06 | 203.00 | 203.00 | - | 11,830 |
| Mar 4, 2026 | 200.05 | 205.00 | 198.50 | 203.00 | 203.00 | 1.47% | 22,944 |
| Mar 3, 2026 | 197.31 | 205.50 | 196.10 | 200.05 | 200.05 | 1.39% | 39,348 |
| Mar 2, 2026 | 199.99 | 204.85 | 196.00 | 197.31 | 197.31 | -1.34% | 14,073 |
| Mar 1, 2026 | 208.07 | 208.30 | 190.20 | 199.99 | 199.99 | -3.88% | 13,138 |
| Feb 26, 2026 | 208.12 | 211.99 | 207.06 | 208.07 | 208.07 | -0.02% | 5,688 |
| Feb 25, 2026 | 210.25 | 212.90 | 205.00 | 208.12 | 208.12 | -1.01% | 6,191 |
| Feb 24, 2026 | 209.26 | 220.00 | 208.11 | 210.25 | 210.25 | 0.47% | 11,357 |
| Feb 23, 2026 | 210.03 | 213.00 | 208.00 | 209.26 | 209.26 | -0.37% | 2,604 |
| Feb 22, 2026 | 211.14 | 214.00 | 209.90 | 210.03 | 210.03 | -0.53% | 8,161 |
| Feb 19, 2026 | 212.80 | 214.50 | 210.05 | 211.14 | 211.14 | -0.78% | 7,511 |
| Feb 18, 2026 | 210.01 | 214.00 | 208.00 | 212.80 | 212.80 | 1.33% | 51,317 |
| Feb 17, 2026 | 210.33 | 212.60 | 210.01 | 210.01 | 210.01 | -0.15% | 8,776 |
| Feb 16, 2026 | 212.80 | 215.00 | 208.00 | 210.33 | 210.33 | -1.16% | 22,189 |
| Feb 15, 2026 | 215.66 | 216.50 | 210.00 | 212.80 | 212.80 | -1.33% | 32,371 |
| Feb 12, 2026 | 215.16 | 216.96 | 214.11 | 215.66 | 215.66 | 0.23% | 8,575 |
| Feb 11, 2026 | 216.59 | 217.00 | 214.05 | 215.16 | 215.16 | -0.66% | 6,591 |
| Feb 10, 2026 | 215.44 | 218.00 | 215.10 | 216.59 | 216.59 | 0.53% | 2,879 |
| Feb 9, 2026 | 215.50 | 219.97 | 215.02 | 215.44 | 215.44 | -0.03% | 6,443 |
| Feb 8, 2026 | 215.25 | 222.00 | 215.02 | 215.50 | 215.50 | 0.12% | 6,275 |
| Feb 5, 2026 | 217.68 | 218.82 | 215.00 | 215.25 | 215.25 | -1.12% | 8,200 |
| Feb 4, 2026 | 216.96 | 218.90 | 214.51 | 217.68 | 217.68 | 0.33% | 9,332 |
| Feb 3, 2026 | 217.87 | 220.00 | 215.00 | 216.96 | 216.96 | -0.42% | 6,755 |
| Feb 2, 2026 | 215.55 | 220.00 | 213.00 | 217.87 | 217.87 | 1.08% | 5,909 |
| 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 |