Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt · Delayed Price · Currency is EGP 199.00
-9.97 (-4.77%)
At close: Aug 25, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 211.31 | 220.20 | 209.00 | 211.03 | 211.03 | -0.13% | 168,506 |
| Aug 10, 2026 | 205.09 | 214.99 | 205.51 | 211.31 | 211.31 | 3.03% | 101,101 |
| Aug 9, 2026 | 207.00 | 211.00 | 203.21 | 205.09 | 205.09 | -0.92% | 78,558 |
| Aug 6, 2026 | 202.21 | 225.00 | 201.50 | 207.00 | 207.00 | 2.37% | 448,817 |
| Aug 5, 2026 | 190.04 | 209.98 | 192.89 | 202.21 | 202.21 | 6.40% | 228,520 |
| Aug 4, 2026 | 191.29 | 194.90 | 188.01 | 190.04 | 190.04 | -0.65% | 39,075 |
| Aug 3, 2026 | 196.83 | 199.79 | 190.00 | 191.29 | 191.29 | -2.81% | 36,299 |
| Aug 2, 2026 | 198.00 | 202.49 | 196.00 | 196.83 | 196.83 | -0.59% | 53,739 |
| Jul 30, 2026 | 202.40 | 209.98 | 195.00 | 198.00 | 198.00 | -2.17% | 163,503 |
| Jul 29, 2026 | 185.47 | 204.00 | 184.00 | 202.40 | 202.40 | 9.13% | 516,701 |
| Jul 28, 2026 | 185.63 | 187.40 | 185.02 | 185.47 | 185.47 | -0.09% | 27,011 |
| Jul 27, 2026 | 187.49 | 188.00 | 185.01 | 185.63 | 185.63 | -0.99% | 20,233 |
| Jul 26, 2026 | 185.91 | 188.50 | 185.95 | 187.49 | 187.49 | 0.85% | 22,670 |
| Jul 22, 2026 | 185.95 | 189.99 | 185.00 | 185.91 | 185.91 | -0.02% | 52,261 |
| Jul 21, 2026 | 185.33 | 187.00 | 184.00 | 185.95 | 185.95 | 0.33% | 31,666 |
| Jul 20, 2026 | 187.01 | 191.00 | 185.00 | 185.33 | 185.33 | -0.90% | 147,936 |
| Jul 19, 2026 | 187.13 | 195.00 | 187.00 | 187.01 | 187.01 | -0.06% | 265,693 |
| Jul 16, 2026 | 188.00 | 191.59 | 185.00 | 187.13 | 187.13 | -0.46% | 34,096 |
| 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 |