EGX:EFIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	12.10	12.14	11.90	11.93	11.93	-1.40%	958,484
Sep 21, 2025	12.00	12.15	11.98	12.10	12.10	0.83%	1,550,186
Sep 18, 2025	11.96	12.25	11.90	12.00	12.00	0.33%	2,249,214
Sep 17, 2025	12.00	12.08	11.90	11.96	11.96	-0.33%	1,289,470
Sep 16, 2025	12.30	12.38	12.00	12.00	12.00	-2.44%	2,294,099
Sep 15, 2025	12.62	12.68	12.27	12.30	12.30	-2.54%	2,787,080
Sep 14, 2025	12.74	12.75	12.60	12.62	12.62	-0.94%	855,650
Sep 11, 2025	12.46	12.74	12.48	12.74	12.74	2.25%	1,656,767
Sep 10, 2025	12.27	12.52	12.21	12.46	12.46	1.55%	1,326,365
Sep 9, 2025	12.38	12.54	12.17	12.27	12.27	-0.89%	1,824,587
Sep 8, 2025	12.87	13.12	12.38	12.38	12.38	-3.81%	4,282,466
Sep 7, 2025	13.08	13.20	12.82	12.87	12.87	-1.61%	843,243
Sep 3, 2025	13.30	13.39	12.95	13.08	13.08	-1.65%	2,093,313
Sep 2, 2025	13.44	13.54	13.30	13.30	13.30	-1.04%	576,464
Sep 1, 2025	13.42	13.65	13.22	13.44	13.44	0.15%	1,238,579
Aug 31, 2025	13.89	14.00	13.15	13.42	13.42	-3.38%	1,174,806
Aug 28, 2025	13.70	13.90	13.68	13.89	13.89	1.39%	1,388,833
Aug 27, 2025	13.85	13.91	13.68	13.70	13.70	-1.08%	1,598,790
Aug 26, 2025	14.08	14.20	13.85	13.85	13.85	-1.63%	1,963,315
Aug 25, 2025	13.95	14.23	13.96	14.08	14.08	0.93%	4,607,750
Aug 24, 2025	13.60	13.97	13.60	13.95	13.95	2.57%	2,756,498
Aug 21, 2025	13.63	13.80	13.51	13.60	13.60	-0.22%	1,023,641
Aug 20, 2025	13.77	13.96	13.60	13.63	13.63	-1.02%	1,032,025
Aug 19, 2025	13.60	13.83	13.61	13.77	13.77	1.25%	1,212,976
Aug 18, 2025	13.95	13.99	13.58	13.60	13.60	-2.51%	1,203,290
Aug 17, 2025	13.95	14.03	13.70	13.95	13.95	-	1,464,411
Aug 14, 2025	14.16	14.35	13.76	13.95	13.95	-1.48%	3,873,808
Aug 13, 2025	14.11	14.50	13.95	14.16	14.16	0.35%	4,245,296
Aug 12, 2025	14.22	14.25	13.95	14.11	14.11	-0.77%	2,681,969
Aug 11, 2025	13.95	14.23	13.71	14.22	14.22	1.94%	4,862,852
Aug 10, 2025	13.82	14.30	13.88	13.95	13.95	0.94%	6,569,186
Aug 7, 2025	13.00	14.00	12.96	13.82	13.82	6.31%	7,186,666
Aug 6, 2025	13.00	13.05	12.86	13.00	13.00	-	2,518,927
Aug 5, 2025	12.84	13.10	12.63	13.00	13.00	1.25%	3,203,926
Aug 4, 2025	12.35	12.85	12.35	12.84	12.84	3.97%	3,535,860
Aug 3, 2025	12.20	12.35	12.12	12.35	12.35	1.23%	1,277,073
Jul 31, 2025	11.90	12.20	11.91	12.20	12.20	2.52%	755,516
Jul 30, 2025	12.30	12.39	11.87	11.90	11.90	-3.25%	899,606
Jul 29, 2025	12.04	12.30	12.07	12.30	12.30	2.16%	925,985
Jul 28, 2025	12.39	12.48	12.02	12.04	12.04	-2.82%	1,187,268
Jul 27, 2025	12.30	12.39	12.18	12.39	12.39	0.73%	1,346,852
Jul 23, 2025	12.27	12.40	12.21	12.30	12.30	0.24%	783,514