Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 177.32
-1.76 (-0.98%)
At close: Sep 9, 2025
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 177.32 | 181.30 | 177.00 | 178.34 | 178.34 | 0.58% | 21,868 |
| Sep 9, 2025 | 179.08 | 184.97 | 177.00 | 177.32 | 177.32 | -0.98% | 22,985 |
| Sep 8, 2025 | 184.03 | 185.87 | 179.00 | 179.08 | 179.08 | -2.69% | 16,055 |
| Sep 7, 2025 | 185.17 | 187.99 | 182.53 | 184.03 | 184.03 | -0.62% | 8,625 |
| Sep 3, 2025 | 186.88 | 188.79 | 185.00 | 185.17 | 185.17 | -0.92% | 23,895 |
| Sep 2, 2025 | 186.13 | 191.48 | 186.20 | 186.88 | 186.88 | 0.40% | 16,402 |
| Sep 1, 2025 | 181.00 | 193.50 | 184.10 | 186.13 | 186.13 | 2.83% | 86,202 |
| Aug 31, 2025 | 180.95 | 199.44 | 180.50 | 181.00 | 181.00 | 0.03% | 157,669 |
| Aug 28, 2025 | 180.54 | 181.00 | 179.00 | 180.95 | 180.95 | 0.23% | 27,598 |
| Aug 27, 2025 | 180.57 | 181.79 | 179.00 | 180.54 | 180.54 | -0.02% | 36,456 |
| Aug 26, 2025 | 180.27 | 182.98 | 178.00 | 180.57 | 180.57 | 0.17% | 64,150 |
| Aug 25, 2025 | 177.59 | 180.80 | 178.50 | 180.27 | 180.27 | 1.51% | 25,190 |
| Aug 24, 2025 | 178.02 | 180.40 | 177.00 | 177.59 | 177.59 | -0.24% | 3,130 |
| Aug 21, 2025 | 180.23 | 180.40 | 175.00 | 178.02 | 178.02 | -1.23% | 11,174 |
| Aug 20, 2025 | 180.10 | 180.80 | 176.51 | 180.23 | 180.23 | 0.07% | 7,494 |
| Aug 19, 2025 | 180.80 | 181.00 | 176.50 | 180.10 | 180.10 | -0.39% | 6,529 |
| Aug 18, 2025 | 180.98 | 181.99 | 180.00 | 180.80 | 180.80 | -0.10% | 19,950 |
| Aug 17, 2025 | 179.74 | 186.00 | 180.00 | 180.98 | 180.98 | 0.69% | 16,069 |
| Aug 14, 2025 | 174.92 | 187.00 | 171.30 | 179.74 | 179.74 | 2.76% | 44,793 |
| Aug 13, 2025 | 184.38 | 185.00 | 167.23 | 174.92 | 174.92 | -5.13% | 66,710 |
| Aug 12, 2025 | 184.58 | 188.00 | 184.00 | 184.38 | 184.38 | -0.11% | 11,192 |
| Aug 11, 2025 | 187.21 | 189.95 | 184.00 | 184.58 | 184.58 | -1.40% | 10,264 |
| Aug 10, 2025 | 190.60 | 191.50 | 186.75 | 187.21 | 187.21 | -1.78% | 12,140 |
| Aug 7, 2025 | 185.95 | 197.87 | 187.00 | 190.60 | 190.60 | 2.50% | 51,546 |
| Aug 6, 2025 | 186.12 | 192.10 | 184.84 | 185.95 | 185.95 | -0.09% | 35,890 |
| Aug 5, 2025 | 184.66 | 187.52 | 183.95 | 186.12 | 186.12 | 0.79% | 11,581 |
| Aug 4, 2025 | 183.98 | 187.00 | 183.37 | 184.66 | 184.66 | 0.37% | 10,912 |
| Aug 3, 2025 | 183.57 | 187.74 | 182.83 | 183.98 | 183.98 | 0.22% | 11,953 |
| Jul 31, 2025 | 183.39 | 186.17 | 182.79 | 183.57 | 183.57 | 0.10% | 22,262 |
| Jul 30, 2025 | 185.69 | 187.74 | 182.21 | 183.39 | 183.39 | -1.24% | 24,452 |
| Jul 29, 2025 | 187.01 | 189.20 | 184.29 | 185.69 | 185.69 | -0.70% | 21,624 |
| Jul 28, 2025 | 184.10 | 191.30 | 179.09 | 187.01 | 187.01 | 1.58% | 64,669 |
| Jul 27, 2025 | 196.46 | 205.93 | 178.28 | 184.10 | 184.10 | -6.29% | 133,978 |
| Jul 23, 2025 | 185.00 | 196.47 | 181.19 | 196.46 | 196.46 | 6.20% | 226,923 |
| Jul 22, 2025 | 164.82 | 188.47 | 164.82 | 185.00 | 185.00 | 12.24% | 271,267 |
| Jul 21, 2025 | 162.52 | 165.18 | 160.97 | 164.82 | 164.82 | 1.42% | 23,772 |
| Jul 20, 2025 | 161.20 | 163.71 | 160.09 | 162.52 | 162.52 | 0.82% | 13,810 |
| Jul 17, 2025 | 160.36 | 163.52 | 159.36 | 161.20 | 161.20 | 0.52% | 18,111 |
| Jul 16, 2025 | 155.37 | 162.63 | 154.27 | 160.36 | 160.36 | 3.21% | 41,148 |
| Jul 15, 2025 | 153.15 | 157.16 | 152.45 | 155.37 | 155.37 | 1.45% | 41,519 |
| Jul 14, 2025 | 152.82 | 154.99 | 152.45 | 153.15 | 153.15 | 0.21% | 12,569 |
| Jul 13, 2025 | 153.15 | 153.54 | 150.12 | 152.82 | 152.82 | -0.22% | 14,981 |
| Jul 10, 2025 | 152.88 | 154.84 | 152.52 | 153.15 | 153.15 | 0.18% | 20,625 |
| Jul 9, 2025 | 153.01 | 154.99 | 152.81 | 152.88 | 152.88 | -0.09% | 13,116 |
| Jul 7, 2025 | 149.33 | 158.63 | 149.43 | 153.01 | 153.01 | 2.47% | 72,707 |
| Jul 6, 2025 | 147.72 | 152.06 | 147.79 | 149.33 | 149.33 | 1.09% | 61,601 |
| Jul 2, 2025 | 147.38 | 151.65 | 147.51 | 147.72 | 147.72 | 0.23% | 43,626 |
| Jul 1, 2025 | 150.34 | 154.83 | 145.68 | 147.38 | 147.38 | -1.96% | 90,002 |
| Jun 30, 2025 | 152.84 | 160.09 | 149.90 | 150.34 | 150.34 | -1.64% | 127,223 |
| Jun 29, 2025 | 163.46 | 170.20 | 149.91 | 152.84 | 152.84 | -6.50% | 169,854 |