Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 149.23
-8.94 (-5.65%)
At close: Oct 22, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 158.17 | 159.98 | 148.23 | 149.23 | 149.23 | -5.65% | 73,236 |
| Oct 21, 2026 | 155.97 | 161.80 | 154.00 | 158.17 | 158.17 | 1.41% | 171,500 |
| Oct 20, 2026 | 149.00 | 158.00 | 149.90 | 155.97 | 155.97 | 4.68% | 193,519 |
| Oct 19, 2026 | 148.87 | 150.00 | 140.00 | 149.00 | 149.00 | 0.09% | 129,222 |
| Oct 18, 2026 | 154.00 | 155.00 | 147.01 | 148.87 | 148.87 | -3.33% | 130,894 |
| Oct 15, 2026 | 157.00 | 156.98 | 152.99 | 154.00 | 154.00 | -1.91% | 72,069 |
| Oct 14, 2026 | 153.76 | 158.80 | 152.13 | 157.00 | 157.00 | 2.11% | 90,706 |
| Oct 13, 2026 | 154.50 | 156.80 | 148.01 | 153.76 | 153.76 | -0.48% | 191,404 |
| Oct 12, 2026 | 157.24 | 158.50 | 154.00 | 154.50 | 154.50 | -1.74% | 154,939 |
| Oct 11, 2026 | 162.50 | 163.50 | 157.00 | 157.24 | 157.24 | -3.24% | 128,284 |
| Oct 7, 2026 | 165.31 | 166.66 | 162.50 | 162.50 | 162.50 | -1.70% | 94,704 |
| Oct 6, 2026 | 167.03 | 171.00 | 165.02 | 165.31 | 165.31 | -1.03% | 224,407 |
| Oct 5, 2026 | 172.00 | 172.98 | 165.11 | 167.03 | 167.03 | -2.89% | 142,116 |
| Oct 4, 2026 | 171.60 | 173.80 | 171.01 | 172.00 | 172.00 | 0.23% | 141,912 |
| Oct 1, 2026 | 164.98 | 178.30 | 165.00 | 171.60 | 171.60 | 4.01% | 359,141 |
| Sep 30, 2026 | 160.49 | 164.98 | 153.00 | 164.98 | 164.98 | 2.80% | 145,601 |
| Sep 29, 2026 | 160.40 | 165.60 | 157.77 | 160.49 | 160.49 | 0.06% | 158,561 |
| Sep 28, 2026 | 159.45 | 169.98 | 147.00 | 160.40 | 160.40 | 0.60% | 397,425 |
| Sep 27, 2026 | 175.01 | 179.00 | 157.42 | 159.45 | 159.45 | -8.89% | 414,943 |
| Sep 24, 2026 | 184.15 | 184.15 | 175.00 | 175.01 | 175.01 | -4.96% | 227,223 |
| Sep 23, 2026 | 185.10 | 186.69 | 184.05 | 184.15 | 184.15 | -0.51% | 90,904 |
| Sep 22, 2026 | 185.35 | 187.20 | 183.50 | 185.10 | 185.10 | -0.13% | 120,448 |
| Sep 21, 2026 | 193.01 | 194.25 | 183.00 | 185.35 | 185.35 | -3.97% | 258,096 |
| Sep 20, 2026 | 193.70 | 199.00 | 192.81 | 193.01 | 193.01 | -0.36% | 250,658 |
| Sep 17, 2026 | 195.00 | 199.95 | 193.50 | 193.70 | 193.70 | -0.67% | 298,346 |
| Sep 16, 2026 | 194.00 | 197.70 | 193.00 | 195.00 | 195.00 | 0.52% | 271,298 |
| Sep 15, 2026 | 199.03 | 203.89 | 194.00 | 194.00 | 194.00 | -2.53% | 411,778 |
| Sep 14, 2026 | 207.00 | 211.99 | 198.53 | 199.03 | 199.03 | -3.85% | 575,593 |
| Sep 13, 2026 | 215.26 | 217.90 | 199.00 | 207.00 | 207.00 | -3.84% | 403,344 |
| Sep 10, 2026 | 211.11 | 227.40 | 208.10 | 215.26 | 215.26 | 1.97% | 1,368,807 |
| Sep 9, 2026 | 225.00 | 229.00 | 210.11 | 211.11 | 211.11 | -6.17% | 1,040,873 |
| Sep 8, 2026 | 207.00 | 239.00 | 206.00 | 225.00 | 225.00 | 8.70% | 2,356,301 |
| Sep 7, 2026 | 197.11 | 210.00 | 198.15 | 207.00 | 207.00 | 5.02% | 25,614,749 |
| Sep 6, 2026 | 193.99 | 203.00 | 195.12 | 197.11 | 197.11 | 1.61% | 161,777 |
| Sep 3, 2026 | 193.65 | 196.88 | 192.75 | 193.99 | 193.99 | 0.18% | 81,156 |
| Sep 2, 2026 | 196.59 | 198.74 | 193.00 | 193.65 | 193.65 | -1.50% | 109,254 |
| Sep 1, 2026 | 199.08 | 201.19 | 196.01 | 196.59 | 196.59 | -1.25% | 80,958 |
| Aug 31, 2026 | 200.21 | 204.97 | 198.00 | 199.08 | 199.08 | -0.56% | 100,086 |
| Aug 30, 2026 | 200.00 | 206.95 | 200.21 | 200.21 | 200.21 | 0.11% | 111,627 |
| Aug 26, 2026 | 199.00 | 203.90 | 199.05 | 200.00 | 200.00 | 0.50% | 116,564 |
| Aug 25, 2026 | 208.97 | 209.00 | 198.01 | 199.00 | 199.00 | -4.77% | 248,763 |
| Aug 24, 2026 | 213.11 | 214.98 | 208.01 | 208.97 | 208.97 | -1.94% | 167,670 |
| Aug 23, 2026 | 214.99 | 218.80 | 213.11 | 213.11 | 213.11 | -0.87% | 80,730 |
| Aug 20, 2026 | 219.95 | 223.49 | 213.51 | 214.99 | 214.99 | -2.26% | 136,440 |
| Aug 19, 2026 | 227.00 | 229.88 | 219.50 | 219.95 | 219.95 | -3.11% | 179,113 |
| Aug 18, 2026 | 234.90 | 236.99 | 224.00 | 227.00 | 227.00 | -3.36% | 492,195 |
| Aug 17, 2026 | 229.00 | 260.00 | 230.00 | 234.90 | 234.90 | 2.58% | 613,232 |
| Aug 16, 2026 | 225.30 | 239.70 | 226.51 | 229.00 | 229.00 | 1.64% | 784,004 |
| Aug 13, 2026 | 208.17 | 239.00 | 208.00 | 225.30 | 225.30 | 8.23% | 772,274 |
| Aug 12, 2026 | 211.03 | 219.50 | 208.00 | 208.17 | 208.17 | -1.36% | 100,090 |