Egypt Free Shops Co. (EGX:MFSC)
Egypt · Delayed Price · Currency is EGP 32.94
+1.17 (3.68%)
At close: Dec 2, 2025
Egypt Free Shops Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32.94 | 34.47 | 32.20 | 32.94 | 32.94 | - | 3,755 |
| Dec 2, 2025 | 31.77 | 35.83 | 30.70 | 32.94 | 32.94 | 3.68% | 100,633 |
| Dec 1, 2025 | 31.77 | 32.45 | 30.87 | 31.77 | 31.77 | - | 1,800 |
| Nov 30, 2025 | 31.77 | 31.60 | 30.83 | 31.77 | 31.77 | - | 4,148 |
| Nov 27, 2025 | 31.77 | 32.50 | 30.31 | 31.77 | 31.77 | - | 3,545 |
| Nov 26, 2025 | 31.77 | 32.15 | 30.70 | 31.77 | 31.77 | - | 4,787 |
| Nov 25, 2025 | 31.99 | 32.50 | 31.40 | 31.77 | 31.77 | -0.69% | 45,930 |
| Nov 24, 2025 | 31.99 | 32.20 | 31.20 | 31.99 | 31.99 | - | 5,725 |
| Nov 23, 2025 | 31.99 | 32.23 | 31.50 | 31.99 | 31.99 | - | 5,465 |
| Nov 20, 2025 | 32.41 | 33.20 | 31.78 | 31.99 | 31.99 | -1.30% | 25,168 |
| Nov 19, 2025 | 32.41 | 33.80 | 32.31 | 32.41 | 32.41 | - | 3,402 |
| Nov 18, 2025 | 33.07 | 33.80 | 32.02 | 32.41 | 32.41 | -2.00% | 13,454 |
| Nov 17, 2025 | 33.12 | 34.50 | 32.70 | 33.07 | 33.07 | -0.15% | 32,609 |
| Nov 16, 2025 | 32.26 | 35.88 | 32.01 | 33.12 | 33.12 | 2.67% | 91,046 |
| Nov 13, 2025 | 33.27 | 34.10 | 31.53 | 32.26 | 32.26 | -3.04% | 81,377 |
| Nov 12, 2025 | 30.47 | 36.50 | 30.18 | 33.27 | 33.27 | 9.19% | 357,465 |
| Nov 11, 2025 | 30.47 | 30.78 | 30.17 | 30.47 | 30.47 | - | 1,403 |
| Nov 10, 2025 | 30.47 | 30.82 | 30.16 | 30.47 | 30.47 | - | 3,205 |
| Nov 9, 2025 | 30.47 | 31.40 | 30.16 | 30.47 | 30.47 | - | 2,536 |
| Nov 6, 2025 | 31.44 | 31.40 | 30.15 | 30.47 | 30.47 | -3.09% | 15,886 |
| Nov 5, 2025 | 30.97 | 31.59 | 30.57 | 31.44 | 31.44 | 1.52% | 15,896 |
| Nov 4, 2025 | 30.83 | 31.58 | 30.57 | 30.97 | 30.97 | 0.45% | 10,301 |
| Nov 3, 2025 | 30.83 | 31.65 | 31.00 | 30.83 | 30.83 | - | 5,978 |
| Nov 2, 2025 | 30.83 | 31.85 | 30.82 | 30.83 | 30.83 | - | 4,838 |
| Oct 30, 2025 | 30.83 | 31.59 | 30.46 | 30.83 | 30.83 | - | 6,142 |
| Oct 29, 2025 | 31.01 | 32.00 | 30.12 | 30.83 | 30.83 | -0.58% | 28,029 |
| Oct 28, 2025 | 30.52 | 31.50 | 30.00 | 31.01 | 31.01 | 1.61% | 54,209 |
| Oct 27, 2025 | 30.52 | 30.88 | 30.07 | 30.52 | 30.52 | - | 3,776 |
| Oct 26, 2025 | 29.84 | 30.87 | 29.21 | 30.52 | 30.52 | 2.28% | 50,494 |
| Oct 23, 2025 | 30.10 | 30.36 | 29.55 | 29.84 | 29.84 | -0.86% | 41,347 |
| Oct 22, 2025 | 30.10 | 30.50 | 29.81 | 30.10 | 30.10 | - | 9,023 |
| Oct 21, 2025 | 30.30 | 30.62 | 29.85 | 30.10 | 30.10 | -0.66% | 12,897 |
| Oct 20, 2025 | 30.30 | 30.76 | 30.04 | 30.30 | 30.30 | - | 7,488 |
| Oct 19, 2025 | 30.30 | 30.94 | 30.00 | 30.30 | 30.30 | - | 3,651 |
| Oct 16, 2025 | 30.29 | 31.36 | 30.00 | 30.30 | 30.30 | 0.03% | 72,279 |
| Oct 15, 2025 | 30.86 | 30.96 | 30.15 | 30.29 | 30.29 | -1.85% | 15,332 |
| Oct 14, 2025 | 30.01 | 31.40 | 29.65 | 30.86 | 30.86 | 2.83% | 67,791 |
| Oct 13, 2025 | 30.20 | 30.70 | 30.00 | 30.01 | 30.01 | -0.63% | 26,817 |
| Oct 12, 2025 | 30.20 | 32.50 | 30.00 | 30.20 | 30.20 | - | 8,851 |
| Oct 8, 2025 | 31.01 | 32.90 | 29.10 | 30.20 | 30.20 | -2.61% | 80,924 |
| Oct 7, 2025 | 29.67 | 31.80 | 29.09 | 31.01 | 31.01 | 4.52% | 88,054 |
| Oct 6, 2025 | 29.14 | 30.00 | 29.02 | 29.67 | 29.67 | 1.82% | 32,527 |
| Oct 5, 2025 | 29.14 | 30.00 | 29.01 | 29.14 | 29.14 | - | 7,681 |
| Oct 2, 2025 | 29.92 | 30.28 | 29.00 | 29.14 | 29.14 | -2.61% | 20,326 |
| Oct 1, 2025 | 30.01 | 30.95 | 29.13 | 29.92 | 29.92 | -0.30% | 27,752 |
| Sep 30, 2025 | 28.73 | 31.99 | 28.52 | 30.01 | 30.01 | 4.46% | 151,957 |
| Sep 29, 2025 | 28.51 | 29.60 | 28.50 | 28.73 | 28.73 | 0.77% | 44,583 |
| Sep 28, 2025 | 33.00 | 29.68 | 25.30 | 28.51 | 28.51 | -13.61% | 56,296 |
| Sep 25, 2025 | 33.00 | 33.49 | 32.33 | 33.00 | 29.67 | - | 83,301 |
| Sep 24, 2025 | 32.97 | 33.25 | 32.90 | 33.00 | 29.67 | 0.09% | 25,935 |