Egypt Free Shops Co. (EGX:MFSC)
Egypt · Delayed Price · Currency is EGP 32.78
-0.03 (-0.09%)
At close: Sep 10, 2025
Egypt Free Shops Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.81 | 33.07 | 32.50 | 32.78 | 32.78 | -0.09% | 23,128 |
| Sep 9, 2025 | 32.87 | 33.95 | 32.06 | 32.81 | 32.81 | -0.18% | 23,195 |
| Sep 8, 2025 | 32.76 | 35.90 | 31.76 | 32.87 | 32.87 | 0.34% | 222,768 |
| Sep 7, 2025 | 33.73 | 34.99 | 31.83 | 32.76 | 32.76 | -2.88% | 79,133 |
| Sep 3, 2025 | 30.14 | 36.00 | 29.90 | 33.73 | 33.73 | 11.91% | 264,530 |
| Sep 2, 2025 | 30.11 | 31.30 | 29.92 | 30.14 | 30.14 | 0.10% | 42,216 |
| Sep 1, 2025 | 30.14 | 31.00 | 29.80 | 30.11 | 30.11 | -0.10% | 29,344 |
| Aug 31, 2025 | 29.92 | 31.84 | 29.02 | 30.14 | 30.14 | 0.74% | 98,161 |
| Aug 28, 2025 | 27.89 | 30.48 | 28.00 | 29.92 | 29.92 | 7.28% | 59,672 |
| Aug 27, 2025 | 27.86 | 28.49 | 27.72 | 27.89 | 27.89 | 0.11% | 35,466 |
| Aug 26, 2025 | 28.24 | 28.80 | 27.00 | 27.86 | 27.86 | -1.35% | 72,032 |
| Aug 25, 2025 | 28.80 | 29.68 | 28.00 | 28.24 | 28.24 | -1.94% | 146,028 |
| Aug 24, 2025 | 29.00 | 29.87 | 28.71 | 28.80 | 28.80 | -0.69% | 108,223 |
| Aug 21, 2025 | 29.01 | 29.45 | 28.88 | 29.00 | 29.00 | -0.03% | 26,444 |
| Aug 20, 2025 | 29.51 | 29.59 | 29.00 | 29.01 | 29.01 | -1.69% | 102,164 |
| Aug 19, 2025 | 29.61 | 29.95 | 29.44 | 29.51 | 29.51 | -0.34% | 29,280 |
| Aug 18, 2025 | 29.55 | 30.49 | 29.02 | 29.61 | 29.61 | 0.20% | 35,787 |
| Aug 17, 2025 | 30.24 | 30.00 | 28.71 | 29.55 | 29.55 | -2.28% | 69,965 |
| Aug 14, 2025 | 30.23 | 31.22 | 29.62 | 30.24 | 30.24 | 0.03% | 13,569 |
| Aug 13, 2025 | 30.01 | 31.30 | 29.60 | 30.23 | 30.23 | 0.73% | 10,383 |
| Aug 12, 2025 | 30.19 | 31.60 | 29.95 | 30.01 | 30.01 | -0.60% | 22,767 |
| Aug 11, 2025 | 31.20 | 31.79 | 30.00 | 30.19 | 30.19 | -3.24% | 18,543 |
| Aug 10, 2025 | 31.12 | 32.93 | 31.00 | 31.20 | 31.20 | 0.26% | 49,951 |
| Aug 7, 2025 | 32.89 | 34.99 | 31.05 | 31.12 | 31.12 | -5.38% | 48,093 |
| Aug 6, 2025 | 35.05 | 35.75 | 32.65 | 32.89 | 32.89 | -6.16% | 34,768 |
| Aug 5, 2025 | 34.07 | 36.80 | 33.43 | 35.05 | 35.05 | 2.88% | 69,538 |
| Aug 4, 2025 | 32.63 | 34.76 | 32.80 | 34.07 | 34.07 | 4.41% | 45,022 |
| Aug 3, 2025 | 31.08 | 33.47 | 31.35 | 32.63 | 32.63 | 4.99% | 23,511 |
| Jul 31, 2025 | 31.63 | 31.63 | 31.00 | 31.08 | 31.08 | -1.74% | 16,947 |
| Jul 30, 2025 | 31.63 | 31.80 | 31.03 | 31.63 | 31.63 | - | 4,943 |
| Jul 29, 2025 | 31.63 | 31.75 | 30.80 | 31.63 | 31.63 | - | 2,796 |
| Jul 28, 2025 | 32.37 | 32.50 | 31.00 | 31.63 | 31.63 | -2.29% | 27,094 |
| Jul 27, 2025 | 29.15 | 34.00 | 29.20 | 32.37 | 32.37 | 11.05% | 81,939 |
| Jul 23, 2025 | 28.97 | 29.50 | 29.01 | 29.15 | 29.15 | 0.62% | 12,893 |
| Jul 22, 2025 | 28.97 | 29.00 | 28.98 | 28.97 | 28.97 | - | 5,803 |
| Jul 21, 2025 | 28.97 | 28.98 | 28.63 | 28.97 | 28.97 | - | 626 |
| Jul 20, 2025 | 28.97 | 28.99 | 28.60 | 28.97 | 28.97 | - | 611 |
| Jul 17, 2025 | 28.90 | 29.00 | 28.75 | 28.97 | 28.97 | 0.24% | 10,906 |
| Jul 16, 2025 | 29.06 | 29.49 | 28.67 | 28.90 | 28.90 | -0.55% | 24,391 |
| Jul 15, 2025 | 28.61 | 29.46 | 28.97 | 29.06 | 29.06 | 1.57% | 10,582 |
| Jul 14, 2025 | 28.61 | 29.25 | 28.60 | 28.61 | 28.61 | - | 6,332 |
| Jul 13, 2025 | 28.61 | 29.00 | 28.12 | 28.61 | 28.61 | - | 6,817 |
| Jul 10, 2025 | 27.00 | 29.91 | 27.90 | 28.61 | 28.61 | 5.96% | 27,267 |
| Jul 9, 2025 | 27.00 | 28.97 | 27.53 | 27.00 | 27.00 | - | 8,537 |
| Jul 7, 2025 | 27.00 | 27.52 | 27.52 | 27.00 | 27.00 | - | 173 |
| Jul 6, 2025 | 27.00 | 28.87 | 27.43 | 27.00 | 27.00 | - | 8,741 |
| Jul 2, 2025 | 27.00 | 27.43 | 26.75 | 27.00 | 27.00 | - | 532 |
| Jul 1, 2025 | 27.00 | 27.44 | 27.30 | 27.00 | 27.00 | - | 36 |
| Jun 30, 2025 | 27.00 | 27.49 | 26.63 | 27.00 | 27.00 | - | 781 |
| Jun 29, 2025 | 26.05 | 27.17 | 26.51 | 27.00 | 27.00 | 3.65% | 35,772 |