Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt · Delayed Price · Currency is EGP 22.76
-0.62 (-2.65%)
At close: Oct 13, 2025
EGX:EFID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.38 | 23.49 | 22.50 | 22.76 | 22.76 | -2.65% | 707,290 |
| Oct 12, 2025 | 22.60 | 23.75 | 22.60 | 23.38 | 23.38 | 3.45% | 1,295,256 |
| Oct 8, 2025 | 22.40 | 23.05 | 22.40 | 22.60 | 22.60 | 0.89% | 3,131,187 |
| Oct 7, 2025 | 21.40 | 22.89 | 21.25 | 22.40 | 22.40 | 4.67% | 2,809,431 |
| Oct 6, 2025 | 22.00 | 22.10 | 21.21 | 21.40 | 21.40 | -2.73% | 970,974 |
| Oct 5, 2025 | 21.90 | 22.44 | 21.40 | 22.00 | 22.00 | 0.46% | 1,482,349 |
| Oct 2, 2025 | 20.00 | 22.14 | 19.86 | 21.90 | 21.90 | 9.50% | 7,037,975 |
| Oct 1, 2025 | 19.56 | 20.10 | 19.60 | 20.00 | 20.00 | 2.25% | 3,083,656 |
| Sep 30, 2025 | 19.50 | 20.20 | 19.21 | 19.56 | 19.56 | 0.31% | 2,844,158 |
| Sep 29, 2025 | 18.46 | 20.10 | 18.35 | 19.50 | 19.50 | 5.63% | 6,502,768 |
| Sep 28, 2025 | 18.14 | 18.51 | 17.90 | 18.46 | 18.46 | 1.76% | 1,110,279 |
| Sep 25, 2025 | 17.90 | 18.90 | 17.91 | 18.14 | 18.14 | 1.34% | 2,463,111 |
| Sep 24, 2025 | 15.90 | 17.98 | 15.87 | 17.90 | 17.90 | 12.58% | 5,594,839 |
| Sep 23, 2025 | 16.00 | 16.10 | 15.82 | 15.90 | 15.90 | -0.62% | 167,648 |
| Sep 22, 2025 | 16.08 | 16.24 | 15.76 | 16.00 | 16.00 | -0.50% | 208,689 |
| Sep 21, 2025 | 16.04 | 16.45 | 15.91 | 16.08 | 16.08 | 0.25% | 125,870 |
| Sep 18, 2025 | 16.00 | 16.38 | 16.00 | 16.04 | 16.04 | 0.25% | 100,315 |
| Sep 17, 2025 | 16.50 | 16.70 | 15.21 | 16.00 | 16.00 | -3.03% | 658,556 |
| Sep 16, 2025 | 16.28 | 16.89 | 16.20 | 16.50 | 16.50 | 1.35% | 343,287 |
| Sep 15, 2025 | 16.15 | 16.34 | 16.03 | 16.28 | 16.28 | 0.80% | 140,579 |
| Sep 14, 2025 | 16.39 | 16.39 | 16.02 | 16.15 | 16.15 | -1.46% | 73,006 |
| Sep 11, 2025 | 16.25 | 16.70 | 16.20 | 16.39 | 16.39 | 0.86% | 381,372 |
| Sep 10, 2025 | 16.60 | 16.60 | 16.12 | 16.25 | 16.25 | -2.11% | 104,008 |
| Sep 9, 2025 | 16.90 | 16.99 | 16.56 | 16.60 | 16.60 | -1.78% | 97,931 |
| Sep 8, 2025 | 16.86 | 17.00 | 16.66 | 16.90 | 16.90 | 0.24% | 239,779 |
| Sep 7, 2025 | 16.98 | 17.00 | 16.60 | 16.86 | 16.86 | -0.71% | 92,245 |
| Sep 3, 2025 | 16.99 | 17.00 | 16.91 | 16.98 | 16.98 | -0.06% | 181,534 |
| Sep 2, 2025 | 16.86 | 17.10 | 16.90 | 16.99 | 16.99 | 0.77% | 188,996 |
| Sep 1, 2025 | 16.99 | 17.10 | 16.80 | 16.86 | 16.86 | -0.77% | 183,676 |
| Aug 31, 2025 | 17.11 | 17.17 | 16.66 | 16.99 | 16.99 | -0.70% | 301,827 |
| Aug 28, 2025 | 17.03 | 17.22 | 17.03 | 17.11 | 17.11 | 0.47% | 131,211 |
| Aug 27, 2025 | 17.20 | 17.40 | 17.01 | 17.03 | 17.03 | -0.99% | 358,223 |
| Aug 26, 2025 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | -0.58% | 227,660 |
| Aug 25, 2025 | 17.66 | 17.70 | 17.25 | 17.30 | 17.30 | -2.04% | 300,151 |
| Aug 24, 2025 | 18.00 | 17.90 | 17.52 | 17.66 | 17.66 | -1.89% | 443,218 |
| Aug 21, 2025 | 17.13 | 18.00 | 17.00 | 18.00 | 18.00 | 5.08% | 2,380,132 |
| Aug 20, 2025 | 17.70 | 17.92 | 16.65 | 17.13 | 17.13 | -3.22% | 595,984 |
| Aug 19, 2025 | 17.93 | 18.00 | 17.68 | 17.70 | 17.70 | -1.28% | 374,496 |
| Aug 18, 2025 | 17.85 | 18.00 | 17.59 | 17.93 | 17.93 | 0.45% | 1,073,858 |
| Aug 17, 2025 | 18.24 | 18.78 | 17.70 | 17.85 | 17.85 | -2.14% | 1,220,930 |
| Aug 14, 2025 | 18.29 | 19.00 | 18.01 | 18.24 | 18.24 | -0.27% | 1,362,018 |
| Aug 13, 2025 | 18.05 | 18.60 | 18.08 | 18.29 | 18.29 | 1.33% | 1,901,796 |
| Aug 12, 2025 | 17.75 | 18.17 | 17.61 | 18.05 | 18.05 | 1.69% | 13,125,690 |
| Aug 11, 2025 | 17.68 | 17.88 | 17.35 | 17.75 | 17.75 | 0.40% | 1,409,449 |
| Aug 10, 2025 | 17.30 | 17.80 | 17.24 | 17.68 | 17.68 | 2.20% | 2,718,760 |
| Aug 7, 2025 | 17.99 | 18.18 | 17.30 | 17.30 | 17.30 | -3.84% | 1,822,075 |
| Aug 6, 2025 | 18.20 | 18.60 | 17.31 | 17.99 | 17.99 | -1.15% | 2,818,439 |
| Aug 5, 2025 | 17.50 | 18.40 | 17.53 | 18.20 | 18.20 | 4.00% | 3,226,262 |
| Aug 4, 2025 | 17.24 | 17.99 | 17.25 | 17.50 | 17.50 | 1.51% | 2,384,729 |
| Aug 3, 2025 | 17.05 | 17.47 | 16.90 | 17.24 | 17.24 | 1.11% | 2,742,960 |