Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 188.00
-7.50 (-3.84%)
At close: Jul 15, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 195.50 | 196.57 | 188.00 | 188.00 | 188.00 | -3.84% | 96,334 |
| Jul 14, 2026 | 186.17 | 213.00 | 184.00 | 195.50 | 195.50 | 5.01% | 331,417 |
| Jul 13, 2026 | 183.00 | 195.00 | 183.05 | 186.17 | 186.17 | 1.73% | 37,167 |
| Jul 12, 2026 | 181.65 | 185.00 | 181.69 | 183.00 | 183.00 | 0.74% | 15,444 |
| Jul 9, 2026 | 182.83 | 183.29 | 180.07 | 181.65 | 181.65 | -0.65% | 9,585 |
| Jul 8, 2026 | 184.47 | 185.89 | 182.00 | 182.83 | 182.83 | -0.89% | 13,175 |
| Jul 7, 2026 | 184.54 | 186.00 | 182.60 | 184.47 | 184.47 | -0.04% | 15,197 |
| Jul 6, 2026 | 185.57 | 186.95 | 182.11 | 184.54 | 184.54 | -0.56% | 16,720 |
| Jul 5, 2026 | 186.24 | 187.97 | 185.03 | 185.57 | 185.57 | -0.36% | 7,499 |
| Jul 1, 2026 | 181.31 | 194.00 | 184.20 | 186.24 | 186.24 | 2.72% | 31,011 |
| Jun 30, 2026 | 189.13 | 190.38 | 180.02 | 181.31 | 181.31 | -4.13% | 16,689 |
| Jun 29, 2026 | 192.55 | 195.00 | 189.01 | 189.13 | 189.13 | -1.78% | 5,057 |
| Jun 28, 2026 | 195.08 | 195.00 | 192.00 | 192.55 | 192.55 | -1.30% | 7,662 |
| Jun 25, 2026 | 198.15 | 200.17 | 194.51 | 195.08 | 195.08 | -1.55% | 7,547 |
| Jun 24, 2026 | 199.07 | 200.00 | 197.99 | 198.15 | 198.15 | -0.46% | 2,575 |
| Jun 23, 2026 | 201.10 | 202.00 | 197.14 | 199.07 | 199.07 | -1.01% | 2,369 |
| Jun 22, 2026 | 202.08 | 204.49 | 201.00 | 201.10 | 201.10 | -0.48% | 5,137 |
| Jun 21, 2026 | 203.26 | 204.76 | 200.00 | 202.08 | 202.08 | -0.58% | 1,902 |
| Jun 17, 2026 | 204.02 | 205.09 | 202.85 | 203.26 | 203.26 | -0.37% | 1,900 |
| Jun 16, 2026 | 205.05 | 205.75 | 203.00 | 204.02 | 204.02 | -0.50% | 6,582 |
| Jun 15, 2026 | 204.55 | 205.05 | 202.85 | 205.05 | 205.05 | 0.24% | 11,498 |
| Jun 14, 2026 | 205.00 | 207.75 | 204.00 | 204.55 | 204.55 | -0.22% | 10,129 |
| Jun 11, 2026 | 204.33 | 205.00 | 192.01 | 205.00 | 205.00 | 0.33% | 61,892 |
| Jun 10, 2026 | 205.14 | 208.00 | 204.20 | 204.33 | 204.33 | -0.39% | 8,136 |
| Jun 9, 2026 | 204.10 | 208.28 | 204.10 | 205.14 | 205.14 | 0.51% | 17,478 |
| Jun 8, 2026 | 204.66 | 210.00 | 204.02 | 204.10 | 204.10 | -0.27% | 14,505 |
| Jun 7, 2026 | 206.08 | 206.97 | 204.30 | 204.66 | 204.66 | -0.69% | 6,743 |
| Jun 4, 2026 | 207.00 | 209.40 | 203.03 | 206.08 | 206.08 | -0.44% | 3,469 |
| Jun 3, 2026 | 207.02 | 209.98 | 206.00 | 207.00 | 207.00 | -0.01% | 5,573 |
| Jun 2, 2026 | 207.68 | 212.46 | 206.30 | 207.02 | 207.02 | -0.32% | 5,646 |
| Jun 1, 2026 | 209.16 | 213.79 | 203.01 | 207.68 | 207.68 | -0.71% | 4,500 |
| May 25, 2026 | 211.76 | 213.79 | 205.01 | 209.16 | 209.16 | -1.23% | 4,124 |
| May 24, 2026 | 212.85 | 213.80 | 211.51 | 211.76 | 211.76 | -0.51% | 4,959 |
| May 21, 2026 | 213.50 | 215.00 | 212.00 | 212.85 | 212.85 | -0.30% | 2,521 |
| May 20, 2026 | 217.90 | 217.96 | 213.10 | 213.50 | 213.50 | -2.02% | 3,680 |
| May 19, 2026 | 217.01 | 218.50 | 211.01 | 217.90 | 217.90 | 0.41% | 11,112 |
| May 18, 2026 | 217.30 | 219.10 | 215.10 | 217.01 | 217.01 | -0.13% | 15,021 |
| May 17, 2026 | 213.77 | 217.80 | 210.51 | 217.30 | 217.30 | 1.65% | 21,889 |
| May 14, 2026 | 211.95 | 214.90 | 211.50 | 213.77 | 213.77 | 0.86% | 18,765 |
| May 13, 2026 | 211.85 | 213.16 | 210.01 | 211.95 | 211.95 | 0.05% | 107,570 |
| May 12, 2026 | 211.74 | 213.35 | 210.00 | 211.85 | 211.85 | 0.05% | 3,389 |
| May 11, 2026 | 210.47 | 213.40 | 209.60 | 211.74 | 211.74 | 0.60% | 16,577 |
| May 10, 2026 | 213.21 | 214.00 | 195.25 | 210.47 | 210.47 | -1.29% | 53,477 |
| May 6, 2026 | 214.60 | 214.90 | 211.90 | 213.21 | 213.21 | -0.65% | 59,883 |
| May 5, 2026 | 206.01 | 214.90 | 211.00 | 214.60 | 214.60 | 4.17% | 12,856 |
| May 4, 2026 | 213.28 | 214.97 | 202.10 | 206.01 | 206.01 | -3.41% | 57,979 |
| May 3, 2026 | 213.83 | 214.42 | 213.00 | 213.28 | 213.28 | -0.26% | 10,229 |
| Apr 30, 2026 | 212.33 | 214.00 | 211.60 | 213.83 | 213.83 | 0.71% | 37,651 |
| Apr 29, 2026 | 211.81 | 214.67 | 211.70 | 212.33 | 212.33 | 0.25% | 2,838 |
| Apr 28, 2026 | 214.05 | 214.40 | 211.20 | 211.81 | 211.81 | -0.11% | 9,404 |