Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt · Delayed Price · Currency is EGP 16.25
-0.35 (-2.11%)
At close: Sep 10, 2025
EGX:EFID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 17.40 | 17.48 | 16.60 | 17.05 | 17.05 | -2.01% | 1,987,593 |
| Jul 30, 2025 | 17.00 | 17.82 | 16.90 | 17.40 | 17.40 | 2.35% | 3,351,942 |
| Jul 29, 2025 | 15.71 | 17.29 | 15.72 | 17.00 | 17.00 | 8.21% | 4,421,667 |
| Jul 28, 2025 | 16.30 | 16.40 | 15.62 | 15.71 | 15.71 | -3.62% | 1,250,842 |
| Jul 27, 2025 | 15.93 | 16.65 | 16.00 | 16.30 | 16.30 | 2.32% | 1,977,152 |
| Jul 23, 2025 | 15.91 | 16.20 | 15.40 | 15.93 | 15.93 | 0.13% | 1,213,722 |
| Jul 22, 2025 | 15.49 | 16.50 | 15.48 | 15.91 | 15.91 | 2.71% | 3,127,620 |
| Jul 21, 2025 | 14.88 | 15.60 | 14.89 | 15.49 | 15.49 | 4.10% | 2,889,339 |
| Jul 20, 2025 | 14.60 | 15.23 | 14.52 | 14.88 | 14.88 | 1.92% | 2,621,458 |
| Jul 17, 2025 | 13.55 | 14.62 | 13.51 | 14.60 | 14.60 | 7.75% | 3,967,231 |
| Jul 16, 2025 | 13.70 | 13.72 | 13.55 | 13.55 | 13.55 | -1.09% | 1,158,206 |
| Jul 15, 2025 | 13.64 | 13.73 | 13.56 | 13.70 | 13.70 | 0.44% | 942,570 |
| Jul 14, 2025 | 13.68 | 13.81 | 13.51 | 13.64 | 13.64 | -0.29% | 756,504 |
| Jul 13, 2025 | 13.69 | 13.94 | 13.63 | 13.68 | 13.68 | -0.07% | 1,087,596 |
| Jul 10, 2025 | 13.34 | 13.70 | 13.35 | 13.69 | 13.69 | 2.62% | 1,188,028 |
| Jul 9, 2025 | 12.90 | 13.74 | 12.82 | 13.34 | 13.34 | 3.41% | 27,523,720 |
| Jul 7, 2025 | 12.90 | 13.00 | 12.86 | 12.90 | 12.90 | - | 2,193,166 |
| Jul 6, 2025 | 12.87 | 13.09 | 12.85 | 12.90 | 12.90 | 0.23% | 894,034 |
| Jul 2, 2025 | 12.81 | 13.04 | 12.80 | 12.87 | 12.87 | 0.47% | 794,444 |
| Jul 1, 2025 | 13.27 | 13.31 | 12.80 | 12.81 | 12.81 | -3.47% | 1,145,545 |
| Jun 30, 2025 | 13.26 | 13.34 | 13.04 | 13.27 | 13.27 | 0.08% | 221,045 |
| Jun 29, 2025 | 13.48 | 13.60 | 12.95 | 13.26 | 13.26 | -1.63% | 969,307 |
| Jun 25, 2025 | 13.32 | 13.50 | 13.14 | 13.48 | 13.48 | 1.20% | 638,805 |