e-finance for Digital and Financial Investments S.A.E. (EGX:EFIH)
Egypt · Delayed Price · Currency is EGP 20.05
+0.05 (0.25%)
At close: Jan 12, 2026
EGX:EFIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 20.00 | 20.34 | 19.70 | 20.05 | 20.05 | 0.25% | 1,504,633 |
| Jan 11, 2026 | 19.25 | 20.19 | 19.20 | 20.00 | 20.00 | 3.90% | 3,707,473 |
| Jan 8, 2026 | 18.90 | 20.00 | 18.90 | 19.25 | 19.25 | 1.85% | 2,800,504 |
| Jan 6, 2026 | 18.05 | 19.10 | 18.19 | 18.90 | 18.90 | 4.71% | 4,361,764 |
| Jan 5, 2026 | 17.65 | 18.70 | 16.69 | 18.05 | 18.05 | 2.27% | 9,607,895 |
| Jan 4, 2026 | 18.49 | 18.74 | 17.60 | 17.65 | 17.65 | -4.54% | 2,118,591 |
| Dec 31, 2025 | 18.38 | 19.00 | 17.90 | 18.49 | 18.49 | 0.60% | 1,771,023 |
| Dec 30, 2025 | 18.24 | 18.40 | 18.00 | 18.38 | 18.38 | 0.77% | 856,345 |
| Dec 29, 2025 | 18.29 | 18.38 | 18.16 | 18.24 | 18.24 | -0.27% | 1,512,597 |
| Dec 28, 2025 | 17.70 | 18.39 | 17.74 | 18.29 | 18.29 | 3.33% | 1,262,582 |
| Dec 25, 2025 | 18.01 | 18.20 | 17.62 | 17.70 | 17.53 | -1.72% | 874,253 |
| Dec 24, 2025 | 18.00 | 18.47 | 17.90 | 18.01 | 17.83 | 0.06% | 788,403 |
| Dec 23, 2025 | 17.60 | 18.00 | 17.62 | 18.00 | 17.82 | 2.27% | 2,316,803 |
| Dec 22, 2025 | 17.80 | 17.95 | 17.50 | 17.60 | 17.43 | -1.12% | 2,256,981 |
| Dec 21, 2025 | 17.70 | 18.00 | 17.70 | 17.80 | 17.62 | 0.56% | 857,149 |
| Dec 18, 2025 | 17.91 | 18.90 | 17.60 | 17.70 | 17.53 | -1.17% | 1,716,397 |
| Dec 17, 2025 | 17.86 | 18.18 | 17.61 | 17.91 | 17.73 | 0.28% | 1,903,741 |
| Dec 16, 2025 | 18.60 | 18.97 | 17.71 | 17.86 | 17.68 | -3.98% | 5,234,166 |
| Dec 15, 2025 | 18.60 | 19.50 | 18.55 | 18.60 | 18.42 | - | 3,442,282 |
| Dec 14, 2025 | 18.00 | 18.63 | 18.06 | 18.60 | 18.42 | 3.33% | 2,970,647 |
| Dec 11, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 17.82 | - | 4,146,862 |
| Dec 10, 2025 | 17.65 | 18.22 | 17.60 | 18.00 | 17.82 | 1.98% | 7,999,478 |
| Dec 9, 2025 | 17.35 | 17.70 | 17.45 | 17.65 | 17.48 | 1.73% | 3,515,781 |
| Dec 8, 2025 | 17.08 | 17.60 | 17.09 | 17.35 | 17.18 | 1.58% | 2,707,244 |
| Dec 7, 2025 | 16.52 | 17.30 | 16.53 | 17.08 | 16.91 | 3.39% | 5,132,673 |
| Dec 4, 2025 | 16.00 | 16.80 | 16.01 | 16.52 | 16.36 | 3.25% | 7,346,184 |
| Dec 3, 2025 | 15.84 | 16.08 | 15.65 | 16.00 | 15.84 | 1.01% | 13,836,150 |
| Dec 2, 2025 | 16.20 | 16.25 | 15.77 | 15.84 | 15.68 | -2.22% | 1,466,961 |
| Dec 1, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 16.04 | - | 1,173,527 |
| Nov 30, 2025 | 15.60 | 16.25 | 15.60 | 16.20 | 16.04 | 3.85% | 2,341,382 |
| Nov 27, 2025 | 15.10 | 15.94 | 14.80 | 15.60 | 15.45 | 3.31% | 2,650,038 |
| Nov 26, 2025 | 15.55 | 15.60 | 15.00 | 15.10 | 14.95 | -2.89% | 2,691,448 |
| Nov 25, 2025 | 15.80 | 15.95 | 15.52 | 15.55 | 15.40 | -1.58% | 2,322,996 |
| Nov 24, 2025 | 16.05 | 16.25 | 15.51 | 15.80 | 15.64 | -1.56% | 9,734,315 |
| Nov 23, 2025 | 16.29 | 16.45 | 16.05 | 16.05 | 15.89 | -1.47% | 494,121 |
| Nov 20, 2025 | 16.68 | 16.70 | 16.21 | 16.29 | 16.13 | -2.34% | 804,411 |
| Nov 19, 2025 | 16.30 | 16.70 | 16.02 | 16.68 | 16.52 | 2.33% | 3,012,904 |
| Nov 18, 2025 | 16.26 | 16.49 | 15.65 | 16.30 | 16.14 | 0.25% | 5,213,926 |
| Nov 17, 2025 | 16.59 | 16.69 | 16.00 | 16.26 | 16.10 | -1.99% | 3,642,220 |
| Nov 16, 2025 | 16.11 | 16.60 | 16.18 | 16.59 | 16.43 | 2.98% | 2,326,117 |
| Nov 13, 2025 | 15.58 | 16.39 | 15.65 | 16.11 | 15.95 | 3.40% | 7,566,268 |
| Nov 12, 2025 | 15.42 | 16.04 | 15.42 | 15.58 | 15.43 | 1.04% | 7,315,441 |
| Nov 11, 2025 | 15.50 | 15.57 | 15.32 | 15.42 | 15.27 | -0.52% | 2,459,513 |
| Nov 10, 2025 | 15.40 | 15.67 | 15.17 | 15.50 | 15.35 | 0.65% | 4,061,275 |
| Nov 9, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.25 | 4.41% | 8,144,227 |
| Nov 6, 2025 | 14.50 | 14.81 | 14.14 | 14.75 | 14.60 | 1.72% | 6,811,859 |
| Nov 5, 2025 | 14.81 | 15.00 | 14.40 | 14.50 | 14.36 | -2.09% | 3,667,965 |
| Nov 4, 2025 | 14.76 | 15.00 | 14.76 | 14.81 | 14.66 | 0.34% | 3,159,372 |
| Nov 3, 2025 | 14.60 | 14.89 | 14.54 | 14.76 | 14.61 | 1.10% | 4,716,801 |
| Nov 2, 2025 | 14.34 | 14.70 | 14.25 | 14.60 | 14.46 | 1.81% | 3,053,829 |