Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 255.78
+2.01 (0.79%)
At close: Aug 5, 2025
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 253.77 | 257.70 | 252.80 | 255.78 | 255.78 | 0.79% | 8,428 |
| Aug 4, 2025 | 252.83 | 256.99 | 252.00 | 253.77 | 253.77 | 0.37% | 7,941 |
| Aug 3, 2025 | 252.27 | 258.00 | 251.26 | 252.83 | 252.83 | 0.22% | 8,699 |
| Jul 31, 2025 | 252.02 | 255.84 | 251.20 | 252.27 | 252.27 | 0.10% | 16,200 |
| Jul 30, 2025 | 255.19 | 258.00 | 250.40 | 252.02 | 252.02 | -1.24% | 17,794 |
| Jul 29, 2025 | 257.00 | 260.01 | 253.26 | 255.19 | 255.19 | -0.70% | 15,736 |
| Jul 28, 2025 | 253.00 | 262.90 | 246.11 | 257.00 | 257.00 | 1.58% | 47,058 |
| Jul 27, 2025 | 269.98 | 283.00 | 245.00 | 253.00 | 253.00 | -6.29% | 97,492 |
| Jul 23, 2025 | 254.23 | 270.00 | 249.00 | 269.98 | 269.98 | 6.20% | 165,125 |
| Jul 22, 2025 | 226.50 | 259.00 | 226.50 | 254.23 | 254.23 | 12.24% | 197,393 |
| Jul 21, 2025 | 223.34 | 227.00 | 221.21 | 226.50 | 226.50 | 1.41% | 17,299 |
| Jul 20, 2025 | 221.53 | 224.98 | 220.00 | 223.34 | 223.34 | 0.82% | 10,050 |
| Jul 17, 2025 | 220.38 | 224.72 | 219.00 | 221.53 | 221.53 | 0.52% | 13,180 |
| Jul 16, 2025 | 213.52 | 223.50 | 212.00 | 220.38 | 220.38 | 3.21% | 29,943 |
| Jul 15, 2025 | 210.46 | 215.98 | 209.50 | 213.52 | 213.52 | 1.45% | 30,213 |
| Jul 14, 2025 | 210.01 | 213.00 | 209.50 | 210.46 | 210.46 | 0.21% | 9,147 |
| Jul 13, 2025 | 210.47 | 211.00 | 206.30 | 210.01 | 210.01 | -0.22% | 10,902 |
| Jul 10, 2025 | 210.09 | 212.79 | 209.60 | 210.47 | 210.47 | 0.18% | 15,009 |
| Jul 9, 2025 | 210.28 | 213.00 | 210.00 | 210.09 | 210.09 | -0.09% | 9,545 |
| Jul 7, 2025 | 205.22 | 218.00 | 205.35 | 210.28 | 210.28 | 2.47% | 52,907 |
| Jul 6, 2025 | 203.00 | 208.97 | 203.10 | 205.22 | 205.22 | 1.09% | 44,826 |
| Jul 2, 2025 | 202.54 | 208.40 | 202.71 | 203.00 | 203.00 | 0.23% | 31,746 |
| Jul 1, 2025 | 206.60 | 212.78 | 200.20 | 202.54 | 202.54 | -1.97% | 65,492 |
| Jun 30, 2025 | 210.04 | 220.00 | 206.00 | 206.60 | 206.60 | -1.64% | 92,577 |
| Jun 29, 2025 | 224.63 | 233.90 | 206.01 | 210.04 | 210.04 | -6.50% | 123,598 |
| Jun 25, 2025 | 206.28 | 239.88 | 206.00 | 224.63 | 224.63 | 8.90% | 288,222 |
| Jun 24, 2025 | 171.90 | 206.28 | 172.30 | 206.28 | 206.28 | 20.00% | 108,367 |
| Jun 23, 2025 | 164.88 | 173.00 | 166.01 | 171.90 | 171.90 | 4.26% | 8,066 |
| Jun 22, 2025 | 169.59 | 172.00 | 153.00 | 164.88 | 164.88 | -2.78% | 6,121 |
| Jun 19, 2025 | 169.45 | 170.30 | 165.00 | 169.59 | 169.59 | 0.08% | 21,057 |
| Jun 18, 2025 | 171.35 | 172.40 | 167.51 | 169.45 | 169.45 | -1.11% | 4,220 |
| Jun 17, 2025 | 172.00 | 175.40 | 170.10 | 171.35 | 171.35 | -0.38% | 5,157 |
| Jun 16, 2025 | 169.84 | 176.51 | 170.00 | 172.00 | 172.00 | 1.27% | 51,011 |
| Jun 15, 2025 | 174.35 | 174.00 | 169.55 | 169.84 | 169.84 | -2.59% | 17,530 |
| Jun 12, 2025 | 178.60 | 179.94 | 173.10 | 174.35 | 174.35 | -2.38% | 9,677 |
| Jun 11, 2025 | 174.87 | 178.70 | 175.00 | 178.60 | 178.60 | 2.13% | 28,730 |
| Jun 10, 2025 | 172.39 | 178.70 | 173.50 | 174.87 | 174.87 | 1.44% | 9,814 |
| Jun 4, 2025 | 175.52 | 176.50 | 171.80 | 172.39 | 172.39 | -1.78% | 5,521 |
| Jun 3, 2025 | 177.71 | 180.00 | 175.00 | 175.52 | 175.52 | -1.23% | 5,501 |
| Jun 2, 2025 | 182.05 | 185.00 | 172.11 | 177.71 | 177.71 | -2.38% | 5,504 |
| Jun 1, 2025 | 184.03 | 185.00 | 180.18 | 182.05 | 182.05 | -1.08% | 17,975 |
| May 29, 2025 | 182.44 | 184.98 | 182.12 | 184.03 | 184.03 | 0.87% | 3,007 |
| May 28, 2025 | 179.32 | 184.90 | 182.00 | 182.44 | 182.44 | 1.74% | 8,414 |
| May 27, 2025 | 177.85 | 182.00 | 177.00 | 179.32 | 179.32 | 0.83% | 15,967 |
| May 26, 2025 | 176.99 | 179.00 | 175.20 | 177.85 | 177.85 | 0.49% | 3,086 |
| May 25, 2025 | 174.90 | 177.50 | 175.00 | 176.99 | 176.99 | 1.19% | 4,211 |
| May 22, 2025 | 172.70 | 175.00 | 172.00 | 174.90 | 174.90 | 1.27% | 29,773 |
| May 21, 2025 | 173.70 | 174.48 | 171.26 | 172.70 | 172.70 | -0.58% | 7,173 |
| May 20, 2025 | 174.50 | 175.00 | 171.25 | 173.70 | 173.70 | -0.46% | 7,642 |
| May 19, 2025 | 173.84 | 175.90 | 170.07 | 174.50 | 174.50 | 0.38% | 18,692 |