EGX:EFIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	12.46	12.55	12.26	12.27	12.27	-1.52%	734,385
Jul 21, 2025	12.11	12.46	12.11	12.46	12.46	2.89%	2,291,499
Jul 20, 2025	12.13	12.28	12.05	12.11	12.11	-0.16%	1,144,389
Jul 17, 2025	12.13	12.30	12.13	12.13	12.13	-	625,259
Jul 16, 2025	12.23	12.55	12.05	12.13	12.13	-0.82%	4,149,976
Jul 15, 2025	12.29	12.40	12.21	12.23	12.23	-0.49%	1,026,241
Jul 14, 2025	12.19	12.40	12.14	12.29	12.29	0.82%	609,166
Jul 13, 2025	12.54	12.60	12.15	12.19	12.19	-2.79%	758,491
Jul 10, 2025	12.50	12.59	12.43	12.54	12.54	0.32%	363,512
Jul 9, 2025	12.42	12.60	12.30	12.50	12.50	0.64%	620,068
Jul 7, 2025	12.61	12.75	12.41	12.42	12.42	-1.51%	805,393
Jul 6, 2025	12.40	12.88	12.41	12.61	12.61	1.69%	2,406,463
Jul 2, 2025	12.46	12.50	12.24	12.40	12.40	-0.48%	539,880
Jul 1, 2025	12.80	12.94	12.14	12.46	12.46	-2.66%	1,729,430
Jun 30, 2025	12.90	13.09	12.60	12.80	12.80	-0.78%	2,300,579
Jun 29, 2025	12.68	12.90	12.48	12.90	12.90	1.74%	2,197,420
Jun 25, 2025	12.47	12.79	12.10	12.68	12.68	1.68%	1,705,394