Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt · Delayed Price · Currency is EGP 28.22
-0.28 (-0.98%)
At close: Jan 11, 2026
EGX:EFID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 28.60 | 29.25 | 28.45 | 28.50 | 28.50 | -0.35% | 4,197,101 |
| Jan 6, 2026 | 28.20 | 28.65 | 27.91 | 28.60 | 28.60 | 1.42% | 1,500,838 |
| Jan 5, 2026 | 27.77 | 28.40 | 27.71 | 28.20 | 28.20 | 1.55% | 1,242,570 |
| Jan 4, 2026 | 27.50 | 28.00 | 27.40 | 27.77 | 27.77 | 0.98% | 936,339 |
| Dec 31, 2025 | 27.13 | 27.77 | 27.05 | 27.50 | 27.50 | 1.36% | 560,534 |
| Dec 30, 2025 | 26.80 | 27.49 | 26.65 | 27.13 | 27.13 | 1.23% | 1,164,350 |
| Dec 29, 2025 | 26.56 | 26.97 | 26.55 | 26.80 | 26.80 | 0.90% | 662,936 |
| Dec 28, 2025 | 26.65 | 26.84 | 26.54 | 26.56 | 26.56 | -0.34% | 247,377 |
| Dec 25, 2025 | 26.76 | 26.98 | 26.63 | 26.65 | 26.65 | -0.41% | 223,210 |
| Dec 24, 2025 | 26.75 | 26.93 | 26.62 | 26.76 | 26.76 | 0.04% | 920,565 |
| Dec 23, 2025 | 26.21 | 27.00 | 26.23 | 26.75 | 26.75 | 2.06% | 2,642,099 |
| Dec 22, 2025 | 25.55 | 26.48 | 25.60 | 26.21 | 26.21 | 2.58% | 2,673,977 |
| Dec 21, 2025 | 25.59 | 25.89 | 25.35 | 25.55 | 25.55 | -0.16% | 5,497,259 |
| Dec 18, 2025 | 25.60 | 25.70 | 25.22 | 25.59 | 25.59 | -0.04% | 654,322 |
| Dec 17, 2025 | 26.09 | 26.23 | 25.56 | 25.60 | 25.60 | -1.88% | 2,211,962 |
| Dec 16, 2025 | 25.71 | 26.45 | 25.63 | 26.09 | 26.09 | 1.48% | 1,639,894 |
| Dec 15, 2025 | 25.57 | 26.40 | 25.59 | 25.71 | 25.71 | 0.55% | 3,049,910 |
| Dec 14, 2025 | 25.58 | 25.82 | 25.41 | 25.57 | 25.57 | -0.04% | 875,786 |
| Dec 11, 2025 | 25.30 | 25.80 | 25.22 | 25.58 | 25.58 | 1.11% | 1,837,417 |
| Dec 10, 2025 | 25.37 | 25.99 | 25.13 | 25.30 | 25.30 | -0.28% | 1,586,536 |
| Dec 9, 2025 | 24.89 | 25.37 | 24.91 | 25.37 | 25.37 | 1.93% | 2,866,231 |
| Dec 8, 2025 | 24.55 | 24.95 | 24.35 | 24.89 | 24.89 | 1.38% | 2,188,787 |
| Dec 7, 2025 | 23.79 | 24.79 | 23.85 | 24.55 | 24.55 | 3.19% | 1,757,610 |
| Dec 4, 2025 | 23.60 | 24.00 | 23.52 | 23.79 | 23.79 | 0.81% | 1,011,231 |
| Dec 3, 2025 | 23.33 | 23.99 | 23.40 | 23.60 | 23.60 | 1.16% | 2,848,458 |
| Dec 2, 2025 | 23.08 | 23.54 | 23.00 | 23.33 | 23.33 | 1.08% | 731,391 |
| Dec 1, 2025 | 22.95 | 23.79 | 22.60 | 23.08 | 23.08 | 0.57% | 529,691 |
| Nov 30, 2025 | 22.51 | 22.95 | 22.35 | 22.95 | 22.95 | 1.95% | 640,157 |
| Nov 27, 2025 | 22.08 | 22.65 | 22.10 | 22.51 | 22.51 | 1.95% | 1,381,383 |
| Nov 26, 2025 | 22.02 | 22.74 | 22.00 | 22.08 | 22.08 | 0.27% | 1,764,900 |
| Nov 25, 2025 | 23.14 | 23.50 | 21.51 | 22.02 | 22.02 | -4.84% | 1,079,418 |
| Nov 24, 2025 | 23.21 | 23.79 | 23.09 | 23.14 | 23.14 | -0.30% | 1,857,183 |
| Nov 23, 2025 | 23.47 | 23.94 | 23.07 | 23.21 | 23.21 | -1.11% | 241,975 |
| Nov 20, 2025 | 23.34 | 24.00 | 23.02 | 23.47 | 23.47 | 0.56% | 625,904 |
| Nov 19, 2025 | 23.26 | 23.99 | 23.00 | 23.34 | 23.34 | 0.34% | 375,897 |
| Nov 18, 2025 | 23.50 | 23.79 | 23.17 | 23.26 | 23.26 | -1.02% | 104,911 |
| Nov 17, 2025 | 24.00 | 24.19 | 20.57 | 23.50 | 23.50 | -2.08% | 961,208 |
| Nov 16, 2025 | 23.95 | 24.20 | 23.86 | 24.00 | 24.00 | 0.21% | 501,573 |
| Nov 13, 2025 | 23.99 | 24.39 | 23.90 | 23.95 | 23.95 | -0.17% | 312,008 |
| Nov 12, 2025 | 23.00 | 24.50 | 23.10 | 23.99 | 23.99 | 4.30% | 1,452,430 |
| Nov 11, 2025 | 22.79 | 23.49 | 22.81 | 23.00 | 23.00 | 0.92% | 3,041,001 |
| Nov 10, 2025 | 23.00 | 23.03 | 22.05 | 22.79 | 22.79 | -0.91% | 929,057 |
| Nov 9, 2025 | 23.04 | 23.10 | 22.80 | 23.00 | 23.00 | -0.17% | 1,388,562 |
| Nov 6, 2025 | 22.95 | 23.15 | 22.50 | 23.04 | 23.04 | 0.39% | 600,259 |
| Nov 5, 2025 | 23.15 | 23.50 | 22.89 | 22.95 | 22.95 | -0.86% | 1,295,722 |
| Nov 4, 2025 | 23.00 | 23.39 | 23.01 | 23.15 | 23.15 | 0.65% | 219,748 |
| Nov 3, 2025 | 23.46 | 23.55 | 22.85 | 23.00 | 23.00 | -1.96% | 432,983 |
| Nov 2, 2025 | 23.69 | 23.97 | 23.07 | 23.46 | 23.46 | -0.97% | 273,105 |
| Oct 30, 2025 | 24.00 | 24.22 | 23.50 | 23.69 | 23.69 | -1.29% | 5,690,061 |
| Oct 29, 2025 | 23.59 | 24.29 | 23.59 | 24.00 | 24.00 | 1.74% | 303,108 |