EGX:EFIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	20.98	21.04	20.35	21.00	21.00	0.10%	1,858,873
May 4, 2026	20.93	21.23	20.10	20.98	20.98	0.24%	2,400,380
May 3, 2026	20.60	21.00	20.60	20.93	20.93	1.60%	1,357,982
Apr 30, 2026	20.80	20.90	20.45	20.60	20.60	-0.96%	2,456,850
Apr 29, 2026	21.15	21.00	20.51	20.80	20.80	-1.65%	2,118,740
Apr 28, 2026	21.25	21.30	20.80	21.15	21.15	-0.47%	2,499,430
Apr 27, 2026	21.20	21.29	20.91	21.25	21.25	0.24%	787,007
Apr 26, 2026	21.05	21.32	20.83	21.20	21.20	0.71%	1,096,364
Apr 23, 2026	21.37	21.42	20.90	21.05	21.05	-1.50%	1,283,178
Apr 22, 2026	20.77	21.58	20.74	21.37	21.37	2.89%	3,213,609
Apr 21, 2026	20.34	20.77	20.25	20.77	20.77	2.11%	2,042,669
Apr 20, 2026	20.73	20.85	20.00	20.34	20.34	-1.88%	1,430,632
Apr 19, 2026	20.55	20.80	20.50	20.73	20.73	0.88%	1,593,785
Apr 16, 2026	20.60	21.60	20.51	20.55	20.55	-0.24%	4,867,412
Apr 15, 2026	20.60	20.86	20.41	20.60	20.60	-	2,845,141
Apr 14, 2026	20.47	21.60	20.18	20.60	20.60	0.64%	7,158,395
Apr 9, 2026	19.95	20.47	19.45	20.47	20.47	2.61%	6,706,247
Apr 8, 2026	18.80	19.95	19.20	19.95	19.95	6.12%	8,773,063
Apr 7, 2026	18.86	18.93	18.66	18.80	18.80	-0.32%	3,408,148
Apr 6, 2026	18.38	18.91	18.53	18.86	18.86	2.61%	3,729,004
Apr 5, 2026	18.20	18.70	18.25	18.38	18.38	0.99%	6,988,172
Apr 2, 2026	18.49	18.61	18.19	18.20	18.20	-1.57%	4,152,143
Apr 1, 2026	18.00	18.49	18.10	18.49	18.49	2.72%	4,500,423
Mar 31, 2026	18.25	18.50	17.80	18.00	18.00	-1.37%	3,423,742
Mar 30, 2026	18.70	18.82	18.21	18.25	18.25	-2.41%	1,003,352
Mar 29, 2026	18.77	18.83	18.50	18.70	18.70	-0.37%	1,082,198
Mar 26, 2026	19.00	19.22	18.77	18.77	18.77	-1.21%	2,286,223
Mar 25, 2026	18.48	19.15	18.48	19.00	19.00	2.81%	7,065,371
Mar 24, 2026	18.64	18.80	18.40	18.48	18.48	-0.86%	2,456,732
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