EFG Holding Company S.A.E (EGX:HRHO)
Egypt · Delayed Price · Currency is EGP 26.02
-0.72 (-2.69%)
At close: Dec 2, 2025
EFG Holding Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 26.74 | 26.99 | 26.02 | 26.02 | 26.02 | -2.69% | 3,331,729 |
| Dec 1, 2025 | 26.70 | 27.20 | 26.65 | 26.74 | 26.74 | 0.15% | 4,363,826 |
| Nov 30, 2025 | 26.80 | 27.21 | 26.63 | 26.70 | 26.70 | -0.37% | 6,444,885 |
| Nov 27, 2025 | 26.50 | 26.95 | 26.41 | 26.80 | 26.80 | 1.13% | 3,175,401 |
| Nov 26, 2025 | 26.60 | 27.20 | 26.35 | 26.50 | 26.50 | -0.38% | 1,765,527 |
| Nov 25, 2025 | 27.30 | 27.60 | 26.60 | 26.60 | 26.60 | -2.56% | 5,240,356 |
| Nov 24, 2025 | 26.81 | 27.55 | 26.81 | 27.30 | 27.30 | 1.83% | 12,672,050 |
| Nov 23, 2025 | 26.50 | 27.07 | 26.14 | 26.81 | 26.81 | 1.17% | 5,998,469 |
| Nov 20, 2025 | 26.75 | 27.10 | 26.22 | 26.50 | 26.50 | -0.93% | 6,086,009 |
| Nov 19, 2025 | 27.45 | 27.69 | 26.75 | 26.75 | 26.75 | -2.55% | 5,899,827 |
| Nov 18, 2025 | 28.15 | 28.38 | 27.45 | 27.45 | 27.45 | -2.49% | 1,366,311 |
| Nov 17, 2025 | 27.60 | 28.35 | 27.55 | 28.15 | 28.15 | 1.99% | 4,163,555 |
| Nov 16, 2025 | 27.99 | 28.19 | 27.50 | 27.60 | 27.60 | -1.39% | 3,459,282 |
| Nov 13, 2025 | 28.66 | 28.85 | 27.86 | 27.99 | 27.99 | -2.34% | 4,605,252 |
| Nov 12, 2025 | 29.17 | 29.47 | 28.32 | 28.66 | 28.66 | -1.75% | 4,858,191 |
| Nov 11, 2025 | 29.76 | 29.80 | 29.15 | 29.17 | 29.17 | -1.98% | 2,564,950 |
| Nov 10, 2025 | 29.45 | 30.10 | 29.45 | 29.76 | 29.76 | 1.05% | 11,721,040 |
| Nov 9, 2025 | 28.60 | 29.50 | 28.71 | 29.45 | 29.45 | 2.97% | 10,935,460 |
| Nov 6, 2025 | 28.60 | 28.80 | 28.45 | 28.60 | 28.60 | - | 4,853,670 |
| Nov 5, 2025 | 28.59 | 28.79 | 28.41 | 28.60 | 28.60 | 0.03% | 2,756,335 |
| Nov 4, 2025 | 28.50 | 29.10 | 28.50 | 28.59 | 28.59 | 0.32% | 5,601,582 |
| Nov 3, 2025 | 28.50 | 28.90 | 28.40 | 28.50 | 28.50 | - | 2,648,006 |
| Nov 2, 2025 | 28.15 | 28.78 | 28.21 | 28.50 | 28.50 | 1.24% | 664,097 |
| Oct 30, 2025 | 28.81 | 29.00 | 28.02 | 28.15 | 28.15 | -2.29% | 5,136,102 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.62 | 28.81 | 28.81 | -0.66% | 1,094,344 |
| Oct 28, 2025 | 29.26 | 29.40 | 28.81 | 29.00 | 29.00 | -0.89% | 8,423,841 |
| Oct 27, 2025 | 29.20 | 29.55 | 29.07 | 29.26 | 29.26 | 0.21% | 2,875,629 |
| Oct 26, 2025 | 28.80 | 29.66 | 28.90 | 29.20 | 29.20 | 1.39% | 10,125,360 |
| Oct 23, 2025 | 28.71 | 29.05 | 28.00 | 28.80 | 28.80 | 0.31% | 25,541,450 |
| Oct 22, 2025 | 29.50 | 29.45 | 28.44 | 28.71 | 28.71 | -2.68% | 2,777,933 |
| Oct 21, 2025 | 29.90 | 29.89 | 29.16 | 29.50 | 29.50 | -1.34% | 7,104,355 |
| Oct 20, 2025 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | 0.34% | 6,748,784 |
| Oct 19, 2025 | 29.79 | 30.00 | 29.15 | 29.80 | 29.80 | 0.03% | 3,728,034 |
| Oct 16, 2025 | 29.02 | 29.88 | 28.84 | 29.79 | 29.79 | 2.65% | 9,217,000 |
| Oct 15, 2025 | 28.80 | 29.09 | 28.66 | 29.02 | 29.02 | 0.76% | 5,508,231 |
| Oct 14, 2025 | 27.90 | 28.80 | 27.95 | 28.80 | 28.80 | 3.23% | 19,256,040 |
| Oct 13, 2025 | 27.31 | 27.90 | 27.01 | 27.90 | 27.90 | 2.16% | 17,341,820 |
| Oct 12, 2025 | 27.33 | 27.50 | 26.93 | 27.31 | 27.31 | -0.07% | 3,828,298 |
| Oct 8, 2025 | 26.76 | 27.49 | 26.61 | 27.33 | 27.33 | 2.13% | 7,365,896 |
| Oct 7, 2025 | 26.75 | 27.03 | 26.69 | 26.76 | 26.76 | 0.04% | 3,294,075 |
| Oct 6, 2025 | 26.60 | 27.20 | 26.70 | 26.75 | 26.75 | 0.56% | 10,221,100 |
| Oct 5, 2025 | 26.30 | 26.80 | 26.35 | 26.60 | 26.60 | 1.14% | 872,510 |
| Oct 2, 2025 | 26.61 | 26.90 | 26.28 | 26.30 | 26.30 | -1.16% | 4,631,475 |
| Oct 1, 2025 | 26.79 | 27.00 | 26.45 | 26.61 | 26.61 | -0.67% | 3,186,406 |
| Sep 30, 2025 | 26.65 | 27.30 | 26.66 | 26.79 | 26.79 | 0.53% | 5,755,627 |
| Sep 29, 2025 | 26.70 | 27.09 | 26.60 | 26.65 | 26.65 | -0.19% | 10,654,920 |
| Sep 28, 2025 | 26.20 | 26.95 | 26.10 | 26.70 | 26.70 | 1.91% | 12,848,240 |
| Sep 25, 2025 | 26.20 | 26.39 | 26.16 | 26.20 | 26.20 | - | 2,945,662 |
| Sep 24, 2025 | 26.00 | 26.27 | 25.81 | 26.20 | 26.20 | 0.77% | 2,451,097 |
| Sep 23, 2025 | 26.05 | 26.20 | 25.86 | 26.00 | 26.00 | -0.19% | 3,593,474 |