e-finance for Digital and Financial Investments S.A.E. (EGX:EFIH)
Egypt · Delayed Price · Currency is EGP 17.60
-0.20 (-1.12%)
At close: Dec 22, 2025
EGX:EFIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.80 | 17.95 | 17.50 | 17.60 | 17.60 | -1.12% | 2,256,981 |
| Dec 21, 2025 | 17.70 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 857,149 |
| Dec 18, 2025 | 17.91 | 18.90 | 17.60 | 17.70 | 17.70 | -1.17% | 1,716,397 |
| Dec 17, 2025 | 17.86 | 18.18 | 17.61 | 17.91 | 17.91 | 0.28% | 1,903,741 |
| Dec 16, 2025 | 18.60 | 18.97 | 17.71 | 17.86 | 17.86 | -3.98% | 5,234,166 |
| Dec 15, 2025 | 18.60 | 19.50 | 18.55 | 18.60 | 18.60 | - | 3,442,282 |
| Dec 14, 2025 | 18.00 | 18.63 | 18.06 | 18.60 | 18.60 | 3.33% | 2,970,647 |
| Dec 11, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | - | 4,146,862 |
| Dec 10, 2025 | 17.65 | 18.22 | 17.60 | 18.00 | 18.00 | 1.98% | 7,999,478 |
| Dec 9, 2025 | 17.35 | 17.70 | 17.45 | 17.65 | 17.65 | 1.73% | 3,515,781 |
| Dec 8, 2025 | 17.08 | 17.60 | 17.09 | 17.35 | 17.35 | 1.58% | 2,707,244 |
| Dec 7, 2025 | 16.52 | 17.30 | 16.53 | 17.08 | 17.08 | 3.39% | 5,132,673 |
| Dec 4, 2025 | 16.00 | 16.80 | 16.01 | 16.52 | 16.52 | 3.25% | 7,346,184 |
| Dec 3, 2025 | 15.84 | 16.08 | 15.65 | 16.00 | 16.00 | 1.01% | 13,836,150 |
| 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 |