EGX:EFIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	16.20	16.25	15.77	15.84	15.84	-2.22%	1,466,961
Dec 1, 2025	16.20	16.30	16.00	16.20	16.20	-	1,173,527
Nov 30, 2025	15.60	16.25	15.60	16.20	16.20	3.85%	2,341,382
Nov 27, 2025	15.10	15.94	14.80	15.60	15.60	3.31%	2,650,038
Nov 26, 2025	15.55	15.60	15.00	15.10	15.10	-2.89%	2,691,448
Nov 25, 2025	15.80	15.95	15.52	15.55	15.55	-1.58%	2,322,996
Nov 24, 2025	16.05	16.25	15.51	15.80	15.80	-1.56%	9,734,315
Nov 23, 2025	16.29	16.45	16.05	16.05	16.05	-1.47%	494,121
Nov 20, 2025	16.68	16.70	16.21	16.29	16.29	-2.34%	804,411
Nov 19, 2025	16.30	16.70	16.02	16.68	16.68	2.33%	3,012,904
Nov 18, 2025	16.26	16.49	15.65	16.30	16.30	0.25%	5,213,926
Nov 17, 2025	16.59	16.69	16.00	16.26	16.26	-1.99%	3,642,220
Nov 16, 2025	16.11	16.60	16.18	16.59	16.59	2.98%	2,326,117
Nov 13, 2025	15.58	16.39	15.65	16.11	16.11	3.40%	7,566,268
Nov 12, 2025	15.42	16.04	15.42	15.58	15.58	1.04%	7,315,441
Nov 11, 2025	15.50	15.57	15.32	15.42	15.42	-0.52%	2,459,513
Nov 10, 2025	15.40	15.67	15.17	15.50	15.50	0.65%	4,061,275
Nov 9, 2025	14.75	15.40	14.75	15.40	15.40	4.41%	8,144,227
Nov 6, 2025	14.50	14.81	14.14	14.75	14.75	1.72%	6,811,859
Nov 5, 2025	14.81	15.00	14.40	14.50	14.50	-2.09%	3,667,965
Nov 4, 2025	14.76	15.00	14.76	14.81	14.81	0.34%	3,159,372
Nov 3, 2025	14.60	14.89	14.54	14.76	14.76	1.10%	4,716,801
Nov 2, 2025	14.34	14.70	14.25	14.60	14.60	1.81%	3,053,829
Oct 30, 2025	13.89	14.54	13.83	14.34	14.34	3.24%	6,223,893
Oct 29, 2025	14.10	14.20	13.88	13.89	13.89	-1.49%	2,335,068
Oct 28, 2025	14.23	14.41	13.86	14.10	14.10	-0.91%	2,730,772
Oct 27, 2025	14.14	14.39	13.91	14.23	14.23	0.64%	3,748,702
Oct 26, 2025	13.30	14.15	13.30	14.14	14.14	6.32%	16,248,600
Oct 23, 2025	13.15	13.34	13.02	13.30	13.30	1.14%	1,950,929
Oct 22, 2025	13.20	13.26	13.07	13.15	13.15	-0.38%	1,036,947
Oct 21, 2025	13.40	13.44	13.13	13.20	13.20	-1.49%	1,751,722
Oct 20, 2025	13.35	13.46	13.25	13.40	13.40	0.37%	4,970,704
Oct 19, 2025	12.97	13.40	12.93	13.35	13.35	2.93%	4,478,695
Oct 16, 2025	13.01	13.10	12.91	12.97	12.97	-0.31%	4,989,903
Oct 15, 2025	13.01	13.10	13.00	13.01	13.01	-	4,844,256
Oct 14, 2025	12.86	13.13	12.87	13.01	13.01	1.17%	7,037,064
Oct 13, 2025	12.60	12.86	12.35	12.86	12.86	2.06%	8,436,249
Oct 12, 2025	12.70	12.70	12.55	12.60	12.60	-0.79%	1,654,133
Oct 8, 2025	12.85	12.93	12.68	12.70	12.70	-1.17%	3,678,111
Oct 7, 2025	12.71	12.85	12.70	12.85	12.85	1.10%	2,860,565
Oct 6, 2025	12.80	12.88	12.63	12.71	12.71	-0.70%	4,592,650
Oct 5, 2025	12.80	12.95	12.74	12.80	12.80	-	2,096,649
Oct 2, 2025	12.85	13.02	12.71	12.80	12.80	-0.39%	2,942,299
Oct 1, 2025	12.80	13.20	12.80	12.85	12.85	0.39%	10,151,990
Sep 30, 2025	12.57	12.80	12.41	12.80	12.80	1.83%	3,756,102
Sep 29, 2025	12.69	12.81	12.54	12.57	12.57	-0.95%	4,112,007
Sep 28, 2025	12.46	12.80	12.50	12.69	12.69	1.85%	4,087,550
Sep 25, 2025	12.40	12.70	12.40	12.46	12.46	0.48%	2,781,757
Sep 24, 2025	12.40	12.53	12.33	12.40	12.40	-	745,829
Sep 23, 2025	11.93	12.55	11.95	12.40	12.40	3.94%	5,616,384