Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 211.15
+11.87 (5.96%)
At close: Dec 2, 2025
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 211.32 | 228.00 | 213.01 | 219.12 | 219.12 | 3.69% | 64,790 |
| Nov 17, 2025 | 211.57 | 220.00 | 206.04 | 211.32 | 211.32 | -0.12% | 32,830 |
| Nov 16, 2025 | 211.80 | 215.00 | 209.01 | 211.57 | 211.57 | -0.11% | 6,287 |
| Nov 13, 2025 | 212.09 | 217.74 | 207.01 | 211.80 | 211.80 | -0.14% | 18,940 |
| Nov 12, 2025 | 215.09 | 222.00 | 206.00 | 212.09 | 212.09 | -1.39% | 10,843 |
| Nov 11, 2025 | 214.50 | 223.99 | 215.00 | 215.09 | 215.09 | 0.28% | 29,219 |
| Nov 10, 2025 | 215.00 | 229.99 | 212.10 | 214.50 | 214.50 | -0.23% | 76,231 |
| Nov 9, 2025 | 199.86 | 232.90 | 199.90 | 215.00 | 215.00 | 7.58% | 171,462 |
| Nov 6, 2025 | 194.97 | 200.00 | 192.20 | 199.86 | 199.86 | 2.51% | 46,289 |
| Nov 5, 2025 | 197.07 | 198.47 | 194.02 | 194.97 | 194.97 | -1.07% | 15,062 |
| Nov 4, 2025 | 198.84 | 200.00 | 197.00 | 197.07 | 197.07 | -0.89% | 9,249 |
| Nov 3, 2025 | 198.89 | 200.98 | 196.00 | 198.84 | 198.84 | -0.03% | 20,099 |
| Nov 2, 2025 | 200.00 | 205.00 | 196.00 | 198.89 | 198.89 | -0.56% | 20,380 |
| Oct 30, 2025 | 203.51 | 206.90 | 194.00 | 200.00 | 200.00 | -1.72% | 36,757 |
| Oct 29, 2025 | 194.06 | 209.80 | 194.55 | 203.51 | 203.51 | 4.87% | 106,667 |
| Oct 28, 2025 | 193.01 | 197.00 | 193.00 | 194.06 | 194.06 | 0.54% | 17,925 |
| Oct 27, 2025 | 190.33 | 194.00 | 190.00 | 193.01 | 193.01 | 1.41% | 24,006 |
| Oct 26, 2025 | 190.98 | 195.00 | 189.00 | 190.33 | 190.33 | -0.34% | 11,470 |
| Oct 23, 2025 | 189.25 | 193.00 | 188.00 | 190.98 | 190.98 | 0.91% | 7,796 |
| Oct 22, 2025 | 190.00 | 193.50 | 187.57 | 189.25 | 189.25 | -0.39% | 8,438 |
| Oct 21, 2025 | 188.16 | 193.90 | 185.01 | 190.00 | 190.00 | 0.98% | 10,450 |
| Oct 20, 2025 | 185.97 | 200.00 | 186.50 | 188.16 | 188.16 | 1.18% | 41,909 |
| Oct 19, 2025 | 185.15 | 186.90 | 185.00 | 185.97 | 185.97 | 0.44% | 15,006 |
| Oct 16, 2025 | 182.72 | 185.90 | 182.50 | 185.15 | 185.15 | 1.33% | 153,124 |
| Oct 15, 2025 | 183.93 | 185.80 | 182.50 | 182.72 | 182.72 | -0.66% | 8,014 |
| Oct 14, 2025 | 183.75 | 184.33 | 183.12 | 183.93 | 183.93 | 0.10% | 86,656 |
| Oct 13, 2025 | 183.76 | 184.33 | 183.66 | 183.75 | 183.75 | -0.01% | 11,572 |
| Oct 12, 2025 | 183.58 | 184.60 | 183.26 | 183.76 | 183.76 | 0.10% | 4,411 |
| Oct 8, 2025 | 183.83 | 184.60 | 183.12 | 183.58 | 183.58 | -0.14% | 6,314 |
| Oct 7, 2025 | 183.94 | 185.00 | 183.70 | 183.83 | 183.83 | -0.06% | 25,863 |
| Oct 6, 2025 | 183.04 | 184.00 | 183.07 | 183.94 | 183.94 | 0.49% | 61,003 |
| Oct 5, 2025 | 182.93 | 185.90 | 182.83 | 183.04 | 183.04 | 0.06% | 6,538 |
| Oct 2, 2025 | 183.28 | 186.50 | 181.21 | 182.93 | 182.93 | -0.19% | 6,453 |
| Oct 1, 2025 | 183.20 | 188.94 | 183.10 | 183.28 | 183.28 | 0.04% | 42,625 |
| Sep 30, 2025 | 183.20 | 185.00 | 182.02 | 183.20 | 183.20 | - | 33,122 |
| Sep 29, 2025 | 184.18 | 185.45 | 181.01 | 183.20 | 183.20 | -0.53% | 5,502 |
| Sep 28, 2025 | 185.58 | 185.45 | 182.80 | 184.18 | 184.18 | -0.75% | 53,671 |
| Sep 25, 2025 | 182.01 | 185.99 | 182.15 | 185.58 | 185.58 | 1.96% | 10,801 |
| Sep 24, 2025 | 183.44 | 186.39 | 181.81 | 182.01 | 182.01 | -0.78% | 12,408 |
| Sep 23, 2025 | 181.69 | 184.84 | 182.10 | 183.44 | 183.44 | 0.96% | 11,384 |