EGX:EFIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.65	24.75	24.00	24.00	24.00	-2.64%	2,049,146
Aug 23, 2026	24.50	25.00	24.30	24.65	24.65	0.61%	2,761,328
Aug 20, 2026	24.19	24.70	23.80	24.50	24.50	1.28%	2,534,228
Aug 19, 2026	24.60	25.00	23.70	24.19	24.19	-1.67%	4,882,116
Aug 18, 2026	24.99	24.96	24.33	24.60	24.60	-1.56%	2,337,859
Aug 17, 2026	24.95	25.40	24.50	24.99	24.99	0.16%	4,924,338
Aug 16, 2026	24.21	24.95	24.01	24.95	24.95	3.06%	7,464,487
Aug 13, 2026	23.57	24.30	23.45	24.21	24.21	2.72%	6,882,977
Aug 12, 2026	23.70	24.40	23.43	23.57	23.57	-0.55%	7,173,895
Aug 11, 2026	24.00	24.15	23.27	23.70	23.70	-1.25%	5,440,546
Aug 10, 2026	24.50	24.51	23.78	24.00	24.00	-2.04%	3,080,964
Aug 9, 2026	23.50	24.50	23.76	24.50	24.50	4.26%	4,088,711
Aug 6, 2026	23.90	24.22	23.40	23.50	23.50	-1.67%	5,070,515
Aug 5, 2026	24.49	25.00	23.81	23.90	23.90	-2.41%	6,355,147
Aug 4, 2026	23.49	24.80	23.55	24.49	24.49	4.26%	16,179,639
Aug 3, 2026	22.75	23.65	22.98	23.49	23.49	3.25%	7,115,369
Aug 2, 2026	22.65	22.93	22.55	22.75	22.75	0.44%	2,901,186
Jul 30, 2026	22.99	22.94	22.15	22.65	22.65	-1.48%	2,344,381
Jul 29, 2026	22.55	22.99	22.60	22.99	22.99	1.95%	1,529,860
Jul 28, 2026	22.78	23.25	22.48	22.55	22.55	-1.01%	2,458,091
Jul 27, 2026	23.40	23.57	22.76	22.78	22.78	-2.65%	4,344,958
Jul 26, 2026	23.39	24.00	23.00	23.40	23.40	0.04%	4,585,164
Jul 22, 2026	23.10	23.48	22.71	23.39	23.39	1.26%	5,565,930
Jul 21, 2026	22.15	23.23	22.16	23.10	23.10	4.29%	5,553,134
Jul 20, 2026	22.03	22.51	22.04	22.15	22.15	0.54%	2,951,163
Jul 19, 2026	22.23	22.29	21.90	22.03	22.03	-0.90%	1,010,491
Jul 16, 2026	22.00	22.28	21.95	22.23	22.23	1.05%	940,274
Jul 15, 2026	21.87	22.30	21.91	22.00	22.00	0.59%	1,323,293
Jul 14, 2026	22.45	22.40	21.87	21.87	21.87	-2.58%	1,306,640
Jul 13, 2026	22.30	22.48	22.20	22.45	22.45	0.67%	1,625,634
Jul 12, 2026	22.20	22.56	22.20	22.30	22.30	0.45%	2,395,225
Jul 9, 2026	22.30	22.39	22.02	22.20	22.20	-0.45%	1,723,164
Jul 8, 2026	23.23	23.39	21.99	22.30	22.30	-4.00%	3,959,211
Jul 7, 2026	23.43	23.50	22.90	23.23	23.23	-0.85%	2,696,678
Jul 6, 2026	21.50	23.65	21.56	23.43	23.43	8.98%	7,076,959
Jul 5, 2026	20.74	21.50	20.75	21.50	21.50	3.66%	2,203,478
Jul 1, 2026	20.29	20.93	20.30	20.74	20.74	2.22%	1,589,570
Jun 30, 2026	20.19	20.69	20.16	20.29	20.29	0.50%	760,364
Jun 29, 2026	20.34	20.55	20.10	20.19	20.19	-0.74%	733,559
Jun 28, 2026	20.78	20.85	20.00	20.34	20.34	-2.12%	986,512
Jun 25, 2026	20.94	21.08	20.70	20.78	20.78	-0.20%	613,296
Jun 24, 2026	20.99	21.10	20.85	20.94	20.82	-0.24%	651,751
Jun 23, 2026	21.10	21.27	20.91	20.99	20.87	-0.52%	893,876
Jun 22, 2026	21.22	21.39	20.92	21.10	20.98	-0.57%	1,544,070
Jun 21, 2026	21.40	21.53	21.00	21.22	21.10	-0.84%	1,737,625
Jun 17, 2026	21.00	21.50	20.96	21.40	21.28	1.90%	3,506,382
Jun 16, 2026	21.58	21.58	20.96	21.00	20.88	-2.69%	1,308,796
Jun 15, 2026	21.10	21.60	21.16	21.58	21.46	2.27%	3,186,997
Jun 14, 2026	20.42	21.33	20.75	21.10	20.98	3.33%	3,102,473
Jun 11, 2026	20.89	20.91	20.20	20.42	20.30	-2.25%	1,724,551