Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 213.27
-3.60 (-1.66%)
At close: Apr 23, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 216.87 | 217.50 | 213.00 | 213.27 | 213.27 | -1.66% | 18,140 |
| Apr 22, 2026 | 214.84 | 217.20 | 214.02 | 216.87 | 216.87 | 0.94% | 7,901 |
| Apr 21, 2026 | 214.07 | 216.65 | 214.01 | 214.84 | 214.84 | 0.36% | 11,813 |
| Apr 20, 2026 | 212.46 | 216.70 | 212.50 | 214.07 | 214.07 | 0.76% | 111,739 |
| Apr 19, 2026 | 215.13 | 216.70 | 210.01 | 212.46 | 212.46 | -1.24% | 5,459 |
| Apr 16, 2026 | 216.59 | 217.85 | 214.50 | 215.13 | 215.13 | -0.67% | 5,758 |
| Apr 15, 2026 | 216.61 | 219.00 | 216.00 | 216.59 | 216.59 | -0.01% | 3,225 |
| Apr 14, 2026 | 215.17 | 220.80 | 215.00 | 216.61 | 216.61 | 0.67% | 9,396 |
| Apr 9, 2026 | 218.01 | 221.00 | 215.11 | 215.17 | 215.17 | -1.30% | 14,060 |
| Apr 8, 2026 | 223.51 | 226.00 | 215.10 | 218.01 | 218.01 | -2.46% | 13,150 |
| Apr 7, 2026 | 230.05 | 230.20 | 218.00 | 223.51 | 223.51 | -2.84% | 44,633 |
| Apr 6, 2026 | 205.00 | 239.00 | 205.50 | 230.05 | 230.05 | 12.22% | 138,293 |
| Apr 5, 2026 | 203.00 | 205.50 | 202.51 | 205.00 | 205.00 | 0.99% | 13,713 |
| Apr 2, 2026 | 202.83 | 204.99 | 202.50 | 203.00 | 203.00 | 0.08% | 292,043 |
| Apr 1, 2026 | 202.83 | 205.99 | 202.06 | 202.83 | 202.83 | - | 107,214 |
| Mar 31, 2026 | 206.93 | 207.55 | 202.00 | 202.83 | 202.83 | -1.98% | 4,239 |
| Mar 30, 2026 | 208.64 | 211.89 | 205.10 | 206.93 | 206.93 | -0.82% | 6,858 |
| Mar 29, 2026 | 220.64 | 220.59 | 180.33 | 208.64 | 208.64 | -5.44% | 16,284 |
| Mar 26, 2026 | 221.78 | 222.50 | 217.03 | 220.64 | 220.64 | -0.51% | 22,197 |
| Mar 25, 2026 | 222.76 | 223.00 | 218.00 | 221.78 | 221.78 | -0.44% | 5,349 |
| Mar 24, 2026 | 218.11 | 223.00 | 216.62 | 222.76 | 222.76 | 2.13% | 18,629 |
| Mar 18, 2026 | 219.16 | 219.00 | 215.31 | 218.11 | 218.11 | -0.48% | 3,548 |
| Mar 17, 2026 | 218.84 | 219.98 | 215.31 | 219.16 | 219.16 | 0.15% | 8,530 |
| Mar 16, 2026 | 217.49 | 219.89 | 215.01 | 218.84 | 218.84 | 0.62% | 49,657 |
| Mar 15, 2026 | 218.80 | 223.80 | 215.25 | 217.49 | 217.49 | -0.60% | 5,990 |
| Mar 12, 2026 | 219.76 | 224.96 | 216.15 | 218.80 | 218.80 | -0.44% | 128,175 |
| Mar 11, 2026 | 220.00 | 222.00 | 215.00 | 219.76 | 219.76 | -0.11% | 25,448 |
| Mar 10, 2026 | 215.01 | 220.00 | 213.00 | 220.00 | 220.00 | 2.32% | 227,255 |
| Mar 9, 2026 | 214.95 | 219.00 | 213.85 | 215.01 | 215.01 | 0.03% | 10,364 |
| Mar 8, 2026 | 203.00 | 219.90 | 201.30 | 214.95 | 214.95 | 5.89% | 33,277 |
| Mar 5, 2026 | 203.00 | 204.95 | 201.06 | 203.00 | 203.00 | - | 11,830 |
| Mar 4, 2026 | 200.05 | 205.00 | 198.50 | 203.00 | 203.00 | 1.47% | 22,944 |
| Mar 3, 2026 | 197.31 | 205.50 | 196.10 | 200.05 | 200.05 | 1.39% | 39,348 |
| Mar 2, 2026 | 199.99 | 204.85 | 196.00 | 197.31 | 197.31 | -1.34% | 14,073 |
| Mar 1, 2026 | 208.07 | 208.30 | 190.20 | 199.99 | 199.99 | -3.88% | 13,138 |
| Feb 26, 2026 | 208.12 | 211.99 | 207.06 | 208.07 | 208.07 | -0.02% | 5,688 |
| Feb 25, 2026 | 210.25 | 212.90 | 205.00 | 208.12 | 208.12 | -1.01% | 6,191 |
| Feb 24, 2026 | 209.26 | 220.00 | 208.11 | 210.25 | 210.25 | 0.47% | 11,357 |
| Feb 23, 2026 | 210.03 | 213.00 | 208.00 | 209.26 | 209.26 | -0.37% | 2,604 |
| Feb 22, 2026 | 211.14 | 214.00 | 209.90 | 210.03 | 210.03 | -0.53% | 8,161 |
| Feb 19, 2026 | 212.80 | 214.50 | 210.05 | 211.14 | 211.14 | -0.78% | 7,511 |
| Feb 18, 2026 | 210.01 | 214.00 | 208.00 | 212.80 | 212.80 | 1.33% | 51,317 |
| Feb 17, 2026 | 210.33 | 212.60 | 210.01 | 210.01 | 210.01 | -0.15% | 8,776 |
| Feb 16, 2026 | 212.80 | 215.00 | 208.00 | 210.33 | 210.33 | -1.16% | 22,189 |
| Feb 15, 2026 | 215.66 | 216.50 | 210.00 | 212.80 | 212.80 | -1.33% | 32,371 |
| Feb 12, 2026 | 215.16 | 216.96 | 214.11 | 215.66 | 215.66 | 0.23% | 8,575 |
| Feb 11, 2026 | 216.59 | 217.00 | 214.05 | 215.16 | 215.16 | -0.66% | 6,591 |
| Feb 10, 2026 | 215.44 | 218.00 | 215.10 | 216.59 | 216.59 | 0.53% | 2,879 |
| Feb 9, 2026 | 215.50 | 219.97 | 215.02 | 215.44 | 215.44 | -0.03% | 6,443 |
| Feb 8, 2026 | 215.25 | 222.00 | 215.02 | 215.50 | 215.50 | 0.12% | 6,275 |