Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 168.90
-1.36 (-0.80%)
At close: Nov 12, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 170.26 | 170.90 | 167.01 | 168.90 | 168.90 | -0.80% | 87,870 |
| Nov 11, 2026 | 172.80 | 172.77 | 169.01 | 170.26 | 170.26 | -1.47% | 105,657 |
| Nov 10, 2026 | 169.17 | 174.70 | 169.00 | 172.80 | 172.80 | 2.15% | 175,882 |
| Nov 9, 2026 | 165.05 | 169.90 | 164.80 | 169.17 | 169.17 | 2.50% | 179,940 |
| Nov 8, 2026 | 168.65 | 174.88 | 161.04 | 165.05 | 165.05 | -2.13% | 440,755 |
| Nov 5, 2026 | 140.83 | 168.99 | 143.89 | 168.65 | 168.65 | 19.75% | 966,695 |
| Nov 4, 2026 | 136.40 | 142.80 | 137.00 | 140.83 | 140.83 | 3.25% | 100,992 |
| Nov 3, 2026 | 134.57 | 136.45 | 130.04 | 136.40 | 136.40 | 1.36% | 55,652 |
| Nov 2, 2026 | 137.74 | 141.90 | 130.50 | 134.57 | 134.57 | -2.30% | 101,197 |
| Nov 1, 2026 | 141.76 | 142.44 | 136.60 | 137.74 | 137.74 | -2.84% | 55,993 |
| Oct 29, 2026 | 142.00 | 143.35 | 140.00 | 141.76 | 141.76 | -0.17% | 58,400 |
| Oct 28, 2026 | 139.81 | 145.00 | 135.15 | 142.00 | 142.00 | 1.57% | 159,488 |
| Oct 27, 2026 | 122.91 | 140.00 | 129.00 | 139.81 | 139.81 | 13.75% | 105,460 |
| Oct 26, 2026 | 130.02 | 134.40 | 122.00 | 122.91 | 122.91 | -5.47% | 118,258 |
| Oct 25, 2026 | 149.23 | 149.50 | 121.00 | 130.02 | 130.02 | -12.87% | 177,153 |
| 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 |