EFG Holding Company S.A.E (EGX:HRHO)
Egypt · Delayed Price · Currency is EGP 26.30
-0.31 (-1.16%)
At close: Oct 2, 2025
EFG Holding Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 26.20 | 26.30 | 25.61 | 26.05 | 26.05 | -0.57% | 18,317,920 |
| Sep 21, 2025 | 26.39 | 26.47 | 25.90 | 26.20 | 26.20 | -0.72% | 1,664,899 |
| Sep 18, 2025 | 25.21 | 26.39 | 25.18 | 26.39 | 26.39 | 4.68% | 15,670,330 |
| Sep 17, 2025 | 25.10 | 25.25 | 24.90 | 25.21 | 25.21 | 0.44% | 951,919 |
| Sep 16, 2025 | 25.43 | 25.70 | 24.82 | 25.10 | 25.10 | -1.30% | 2,887,349 |
| Sep 15, 2025 | 25.50 | 25.85 | 25.22 | 25.43 | 25.43 | -0.27% | 5,928,111 |
| Sep 14, 2025 | 25.70 | 25.90 | 25.50 | 25.50 | 25.50 | -0.78% | 1,581,510 |
| Sep 11, 2025 | 25.71 | 26.10 | 25.51 | 25.70 | 25.70 | -0.04% | 4,579,816 |
| Sep 10, 2025 | 25.00 | 25.75 | 24.80 | 25.71 | 25.71 | 2.84% | 2,757,307 |
| Sep 9, 2025 | 25.00 | 25.25 | 24.82 | 25.00 | 25.00 | - | 5,623,424 |
| Sep 8, 2025 | 25.15 | 25.20 | 24.77 | 25.00 | 25.00 | -0.60% | 18,602,360 |
| Sep 7, 2025 | 25.48 | 25.49 | 24.86 | 25.15 | 25.15 | -1.30% | 6,437,537 |
| Sep 3, 2025 | 25.71 | 25.84 | 25.41 | 25.48 | 25.48 | -0.89% | 2,932,207 |
| Sep 2, 2025 | 26.09 | 26.15 | 25.55 | 25.71 | 25.71 | -1.46% | 2,112,627 |
| Sep 1, 2025 | 25.61 | 26.19 | 25.20 | 26.09 | 26.09 | 1.87% | 3,832,795 |
| Aug 31, 2025 | 26.09 | 26.34 | 25.35 | 25.61 | 25.61 | -1.84% | 4,591,119 |
| Aug 28, 2025 | 25.80 | 26.20 | 25.70 | 26.09 | 26.09 | 1.12% | 4,644,905 |
| Aug 27, 2025 | 25.75 | 25.93 | 25.57 | 25.80 | 25.80 | 0.19% | 2,784,776 |
| Aug 26, 2025 | 26.18 | 26.35 | 25.75 | 25.75 | 25.75 | -1.64% | 3,599,223 |
| Aug 25, 2025 | 26.30 | 26.50 | 26.17 | 26.18 | 26.18 | -0.46% | 2,192,314 |
| Aug 24, 2025 | 25.75 | 26.64 | 25.70 | 26.30 | 26.30 | 2.14% | 6,930,190 |
| Aug 21, 2025 | 25.90 | 26.00 | 25.65 | 25.75 | 25.75 | -0.58% | 4,603,628 |
| Aug 20, 2025 | 24.89 | 26.05 | 24.89 | 25.90 | 25.90 | 4.06% | 23,789,580 |
| Aug 19, 2025 | 24.70 | 25.00 | 24.70 | 24.89 | 24.89 | 0.77% | 17,193,960 |
| Aug 18, 2025 | 24.68 | 24.84 | 24.55 | 24.70 | 24.70 | 0.08% | 12,600,810 |
| Aug 17, 2025 | 24.05 | 24.85 | 24.07 | 24.68 | 24.68 | 2.62% | 7,374,403 |
| Aug 14, 2025 | 24.21 | 24.30 | 23.90 | 24.05 | 24.05 | -0.66% | 6,294,650 |
| Aug 13, 2025 | 24.06 | 24.43 | 24.00 | 24.21 | 24.21 | 0.62% | 6,190,473 |
| Aug 12, 2025 | 24.04 | 24.20 | 23.90 | 24.06 | 24.06 | 0.08% | 12,446,040 |
| Aug 11, 2025 | 24.25 | 24.33 | 24.00 | 24.04 | 24.04 | -0.87% | 7,791,161 |
| Aug 10, 2025 | 23.44 | 24.25 | 23.45 | 24.25 | 24.25 | 3.46% | 6,969,515 |
| Aug 7, 2025 | 23.45 | 23.62 | 23.27 | 23.44 | 23.44 | -0.04% | 8,776,913 |
| Aug 6, 2025 | 23.56 | 23.75 | 23.34 | 23.45 | 23.45 | -0.47% | 5,754,901 |
| Aug 5, 2025 | 23.25 | 23.62 | 23.23 | 23.56 | 23.56 | 1.33% | 8,695,775 |
| Aug 4, 2025 | 23.50 | 23.66 | 23.15 | 23.25 | 23.25 | -1.06% | 11,178,470 |
| Aug 3, 2025 | 23.79 | 23.85 | 23.40 | 23.50 | 23.50 | -1.22% | 1,718,443 |
| Jul 31, 2025 | 23.11 | 23.83 | 23.22 | 23.79 | 23.79 | 2.94% | 3,332,269 |
| Jul 30, 2025 | 23.36 | 23.73 | 23.05 | 23.11 | 23.11 | -1.07% | 9,689,884 |
| Jul 29, 2025 | 23.80 | 23.92 | 23.36 | 23.36 | 23.36 | -1.85% | 4,208,077 |
| Jul 28, 2025 | 24.51 | 24.70 | 23.70 | 23.80 | 23.80 | -2.90% | 7,158,961 |
| Jul 27, 2025 | 24.81 | 24.97 | 24.51 | 24.51 | 24.51 | -1.21% | 2,555,818 |
| Jul 23, 2025 | 25.00 | 25.19 | 24.77 | 24.81 | 24.81 | -0.76% | 2,884,845 |