Skip to main content
logo
Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.19
-1.09 (-3.60%)
At close: Feb 2, 2026

EGX:EFID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202630.2830.5029.0229.1929.19-3.60%1,015,145
Feb 1, 202628.8531.0028.1130.2830.284.96%1,585,871
Jan 28, 202629.0829.5028.1128.8528.85-0.79%944,447
Jan 27, 202629.3129.4529.0029.0829.08-0.78%818,088
Jan 26, 202629.0929.7029.1129.3129.310.76%1,330,727
Jan 25, 202628.8029.1928.8529.0929.091.01%553,087
Jan 22, 202628.8029.1428.7328.8028.80-408,705
Jan 21, 202629.1029.2028.7228.8028.80-1.03%260,225
Jan 20, 202629.0029.2528.5029.1029.100.34%439,704
Jan 19, 202627.3929.0027.2529.0029.005.88%3,211,930
Jan 18, 202627.2827.4827.0027.3927.390.40%148,184
Jan 15, 202627.4927.4526.9027.2827.28-0.76%798,865
Jan 14, 202627.1627.5024.3027.4927.491.22%830,572
Jan 13, 202627.5227.8027.0127.1627.16-1.31%493,601
Jan 12, 202628.2228.4427.0627.5227.52-2.48%1,696,166
Jan 11, 202628.5029.0028.2128.2228.22-0.98%918,664
Jan 8, 202628.6029.2528.4528.5028.50-0.35%4,197,101
Jan 6, 202628.2028.6527.9128.6028.601.42%1,500,838
Jan 5, 202627.7728.4027.7128.2028.201.55%1,242,570
Jan 4, 202627.5028.0027.4027.7727.770.98%936,339
Dec 31, 202527.1327.7727.0527.5027.501.36%560,534
Dec 30, 202526.8027.4926.6527.1327.131.23%1,164,350
Dec 29, 202526.5626.9726.5526.8026.800.90%662,936
Dec 28, 202526.6526.8426.5426.5626.56-0.34%247,377
Dec 25, 202526.7626.9826.6326.6526.65-0.41%223,210
Dec 24, 202526.7526.9326.6226.7626.760.04%920,565
Dec 23, 202526.2127.0026.2326.7526.752.06%2,642,099
Dec 22, 202525.5526.4825.6026.2126.212.58%2,673,977
Dec 21, 202525.5925.8925.3525.5525.55-0.16%5,497,259
Dec 18, 202525.6025.7025.2225.5925.59-0.04%654,322
Dec 17, 202526.0926.2325.5625.6025.60-1.88%2,211,962
Dec 16, 202525.7126.4525.6326.0926.091.48%1,639,894
Dec 15, 202525.5726.4025.5925.7125.710.55%3,049,910
Dec 14, 202525.5825.8225.4125.5725.57-0.04%875,786
Dec 11, 202525.3025.8025.2225.5825.581.11%1,837,417
Dec 10, 202525.3725.9925.1325.3025.30-0.28%1,586,536
Dec 9, 202524.8925.3724.9125.3725.371.93%2,866,231
Dec 8, 202524.5524.9524.3524.8924.891.38%2,188,787
Dec 7, 202523.7924.7923.8524.5524.553.19%1,757,610
Dec 4, 202523.6024.0023.5223.7923.790.81%1,011,231
Dec 3, 202523.3323.9923.4023.6023.601.16%2,848,458
Dec 2, 202523.0823.5423.0023.3323.331.08%731,391
Dec 1, 202522.9523.7922.6023.0823.080.57%529,691
Nov 30, 202522.5122.9522.3522.9522.951.95%640,157
Nov 27, 202522.0822.6522.1022.5122.511.95%1,381,383
Nov 26, 202522.0222.7422.0022.0822.080.27%1,764,900
Nov 25, 202523.1423.5021.5122.0222.02-4.84%1,079,418
Nov 24, 202523.2123.7923.0923.1423.14-0.30%1,857,183
Nov 23, 202523.4723.9423.0723.2123.21-1.11%241,975
Nov 20, 202523.3424.0023.0223.4723.470.56%625,904