Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 209.26
-0.77 (-0.37%)
At close: Feb 23, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |