EGX:EFIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.40	18.97	18.50	18.64	18.64	1.30%	3,550,676
Mar 17, 2026	18.25	19.11	18.30	18.40	18.40	0.82%	4,213,212
Mar 16, 2026	18.65	18.87	17.88	18.25	18.25	-2.14%	2,245,362
Mar 15, 2026	18.95	18.99	18.57	18.65	18.65	-1.58%	852,697
Mar 12, 2026	19.22	19.22	18.75	18.95	18.95	-1.40%	1,668,928
Mar 11, 2026	19.00	19.35	19.10	19.22	19.22	1.16%	1,658,822
Mar 10, 2026	18.60	19.13	18.67	19.00	19.00	2.15%	4,946,452
Mar 9, 2026	19.77	19.80	18.60	18.60	18.60	-5.92%	8,427,257
Mar 8, 2026	20.00	20.49	19.20	19.77	19.77	-1.15%	2,470,709
Mar 5, 2026	19.20	20.19	19.35	20.00	20.00	4.17%	4,563,617
Mar 4, 2026	19.33	19.54	18.50	19.20	19.20	-0.67%	3,149,431
Mar 3, 2026	20.07	19.90	18.95	19.33	19.33	-3.69%	5,008,856
Mar 2, 2026	19.62	20.22	19.50	20.07	20.07	2.29%	3,678,138
Mar 1, 2026	20.73	20.50	18.66	19.62	19.62	-5.35%	2,886,922
Feb 26, 2026	20.80	21.55	20.55	20.73	20.73	-0.34%	3,176,275
Feb 25, 2026	21.50	21.70	20.50	20.80	20.80	-3.26%	2,422,082
Feb 24, 2026	22.23	22.49	21.40	21.50	21.50	-3.28%	4,724,622
Feb 23, 2026	21.59	22.62	21.03	22.23	22.23	2.96%	2,306,909
Feb 22, 2026	22.50	22.69	20.10	21.59	21.59	-4.04%	4,871,296
Feb 19, 2026	23.28	23.28	22.16	22.50	22.50	-3.35%	5,211,331
Feb 18, 2026	22.60	23.28	22.56	23.28	23.28	3.01%	4,605,171
Feb 17, 2026	22.80	22.90	22.48	22.60	22.60	-0.88%	2,509,073
Feb 16, 2026	23.10	23.54	22.60	22.80	22.80	-1.30%	7,148,233
Feb 15, 2026	22.80	23.10	22.61	23.10	23.10	1.32%	2,777,913
Feb 12, 2026	22.45	22.80	22.20	22.80	22.80	1.56%	2,119,038
Feb 11, 2026	22.80	22.90	22.30	22.45	22.45	-1.54%	1,431,396
Feb 10, 2026	22.80	23.00	22.35	22.80	22.80	-	2,181,161
Feb 9, 2026	22.90	23.15	22.55	22.80	22.80	-0.44%	3,308,912
Feb 8, 2026	22.90	23.49	22.66	22.90	22.90	-	2,774,663
Feb 5, 2026	22.42	23.00	22.07	22.90	22.90	2.14%	5,270,773
Feb 4, 2026	22.25	22.65	22.27	22.42	22.42	0.76%	6,815,449
Feb 3, 2026	21.80	23.70	21.65	22.25	22.25	2.06%	13,197,710
Feb 2, 2026	21.93	22.00	21.40	21.80	21.80	-0.59%	3,248,354
Feb 1, 2026	21.65	22.05	21.10	21.93	21.93	1.29%	2,644,458
Jan 28, 2026	22.20	22.39	21.25	21.65	21.65	-2.48%	5,116,030
Jan 27, 2026	22.00	22.46	22.00	22.20	22.20	0.91%	5,179,838
Jan 26, 2026	21.99	22.47	21.65	22.00	22.00	0.05%	6,681,090
Jan 25, 2026	22.20	23.00	21.51	21.99	21.99	-0.95%	4,345,331
Jan 22, 2026	21.57	23.34	21.45	22.20	22.20	2.92%	14,963,670
Jan 21, 2026	21.18	21.90	20.62	21.57	21.57	1.84%	8,189,177
Jan 20, 2026	19.79	22.50	19.65	21.18	21.18	7.02%	9,893,169
Jan 19, 2026	19.94	19.97	19.51	19.79	19.79	-0.75%	2,261,415
Jan 18, 2026	19.57	20.00	19.25	19.94	19.94	1.89%	1,092,237
Jan 15, 2026	19.75	20.07	19.30	19.57	19.57	-0.91%	1,714,073
Jan 14, 2026	19.05	19.98	18.60	19.75	19.75	3.67%	2,236,206
Jan 13, 2026	20.05	20.68	19.00	19.05	19.05	-4.99%	3,932,161
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