Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt · Delayed Price · Currency is EGP 23.33
+0.25 (1.08%)
At close: Dec 2, 2025
EGX:EFID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 24.39 | 25.39 | 23.55 | 23.59 | 23.59 | -3.28% | 1,836,528 |
| Oct 27, 2025 | 23.91 | 24.45 | 23.50 | 24.39 | 24.39 | 2.01% | 3,949,713 |
| Oct 26, 2025 | 23.71 | 24.00 | 23.41 | 23.91 | 23.91 | 0.84% | 938,987 |
| Oct 23, 2025 | 23.53 | 24.20 | 23.60 | 23.71 | 23.71 | 0.76% | 895,906 |
| Oct 22, 2025 | 23.40 | 24.00 | 23.35 | 23.53 | 23.53 | 0.56% | 4,539,768 |
| Oct 21, 2025 | 23.30 | 23.49 | 23.01 | 23.40 | 23.40 | 0.43% | 370,000 |
| Oct 20, 2025 | 22.60 | 23.50 | 22.59 | 23.30 | 23.30 | 3.10% | 749,267 |
| Oct 19, 2025 | 22.50 | 22.85 | 22.50 | 22.60 | 22.60 | 0.44% | 636,209 |
| Oct 16, 2025 | 22.00 | 22.75 | 22.01 | 22.50 | 22.50 | 2.27% | 317,915 |
| Oct 15, 2025 | 22.20 | 22.30 | 21.06 | 22.00 | 22.00 | -0.90% | 4,291,366 |
| Oct 14, 2025 | 22.76 | 22.99 | 22.20 | 22.20 | 22.20 | -2.46% | 960,402 |
| 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 |