Egypt Free Shops Co. (EGX:MFSC)
Egypt · Delayed Price · Currency is EGP 49.61
-0.05 (-0.10%)
At close: Aug 25, 2026
Egypt Free Shops Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 50.26 | 51.01 | 49.60 | 49.66 | 49.66 | -1.19% | 61,274 |
| Aug 23, 2026 | 49.01 | 51.50 | 49.52 | 50.26 | 50.26 | 2.55% | 81,924 |
| Aug 20, 2026 | 49.02 | 49.89 | 48.88 | 49.01 | 49.01 | -0.02% | 45,903 |
| Aug 19, 2026 | 49.49 | 50.50 | 49.00 | 49.02 | 49.02 | -0.95% | 133,886 |
| Aug 18, 2026 | 49.53 | 50.20 | 49.00 | 49.49 | 49.49 | -0.08% | 60,289 |
| Aug 17, 2026 | 50.02 | 51.00 | 49.50 | 49.53 | 49.53 | -0.98% | 61,300 |
| Aug 16, 2026 | 49.40 | 52.00 | 49.50 | 50.02 | 50.02 | 1.26% | 102,866 |
| Aug 13, 2026 | 50.15 | 50.85 | 49.06 | 49.40 | 49.40 | -1.50% | 88,811 |
| Aug 12, 2026 | 48.97 | 53.00 | 48.06 | 50.15 | 50.15 | 2.41% | 321,428 |
| Aug 11, 2026 | 49.04 | 49.80 | 48.00 | 48.97 | 48.97 | -0.14% | 199,414 |
| Aug 10, 2026 | 50.29 | 50.60 | 48.50 | 49.04 | 49.04 | -2.49% | 317,663 |
| Aug 9, 2026 | 51.09 | 51.51 | 49.60 | 50.29 | 50.29 | -1.57% | 153,638 |
| Aug 6, 2026 | 51.58 | 52.00 | 50.50 | 51.09 | 51.09 | -0.95% | 113,297 |
| Aug 5, 2026 | 49.20 | 57.00 | 50.51 | 51.58 | 51.58 | 4.84% | 518,490 |
| Aug 4, 2026 | 53.00 | 54.00 | 49.02 | 49.20 | 49.20 | -7.17% | 265,228 |
| Aug 3, 2026 | 55.77 | 65.00 | 47.47 | 53.00 | 53.00 | -4.97% | 1,176,324 |
| Aug 2, 2026 | 46.48 | 55.77 | 46.48 | 55.77 | 55.77 | 19.99% | 842,199 |
| Jul 30, 2026 | 46.73 | 46.99 | 46.02 | 46.48 | 46.48 | -0.53% | 95,233 |
| Jul 29, 2026 | 46.49 | 47.39 | 46.22 | 46.73 | 46.73 | 0.52% | 45,762 |
| Jul 28, 2026 | 46.71 | 47.00 | 46.23 | 46.49 | 46.49 | -0.47% | 47,685 |
| Jul 27, 2026 | 46.56 | 47.40 | 46.57 | 46.71 | 46.71 | 0.32% | 69,916 |
| Jul 26, 2026 | 46.15 | 47.75 | 46.20 | 46.56 | 46.56 | 0.89% | 156,161 |
| Jul 22, 2026 | 46.48 | 46.90 | 46.10 | 46.15 | 46.15 | -0.71% | 54,576 |
| Jul 21, 2026 | 46.02 | 46.90 | 46.00 | 46.48 | 46.48 | 1.00% | 90,107 |
| Jul 20, 2026 | 46.15 | 47.00 | 46.00 | 46.02 | 46.02 | -0.28% | 90,537 |
| Jul 19, 2026 | 46.46 | 47.19 | 46.10 | 46.15 | 46.15 | -0.67% | 50,016 |
| Jul 16, 2026 | 46.96 | 48.75 | 45.95 | 46.46 | 46.46 | -1.06% | 190,105 |
| Jul 15, 2026 | 45.91 | 48.85 | 46.00 | 46.96 | 46.96 | 2.29% | 232,079 |
| Jul 14, 2026 | 45.71 | 47.80 | 45.75 | 45.91 | 45.91 | 0.44% | 135,753 |
| Jul 13, 2026 | 45.67 | 46.40 | 45.70 | 45.71 | 45.71 | 0.09% | 108,436 |
| Jul 12, 2026 | 47.17 | 47.95 | 45.05 | 45.67 | 45.67 | -3.18% | 271,300 |
| Jul 9, 2026 | 47.29 | 48.00 | 46.78 | 47.17 | 47.17 | -0.25% | 103,289 |
| Jul 8, 2026 | 48.33 | 49.49 | 47.25 | 47.29 | 47.29 | -2.15% | 74,134 |
| Jul 7, 2026 | 48.08 | 51.24 | 48.10 | 48.33 | 48.33 | 0.52% | 123,587 |
| Jul 6, 2026 | 49.70 | 49.50 | 47.67 | 48.08 | 48.08 | -3.26% | 112,471 |
| Jul 5, 2026 | 49.48 | 50.80 | 49.51 | 49.70 | 49.70 | 0.44% | 39,654 |
| Jul 1, 2026 | 46.96 | 53.41 | 47.00 | 49.48 | 49.48 | 5.37% | 351,392 |
| Jun 30, 2026 | 47.33 | 48.10 | 46.70 | 46.96 | 46.96 | -0.78% | 64,613 |
| Jun 29, 2026 | 48.73 | 51.97 | 46.60 | 47.33 | 47.33 | -2.87% | 108,779 |
| Jun 28, 2026 | 49.96 | 52.90 | 48.30 | 48.73 | 48.73 | -2.46% | 165,697 |
| Jun 25, 2026 | 49.74 | 51.49 | 48.25 | 49.96 | 49.96 | 0.44% | 117,814 |
| Jun 24, 2026 | 50.63 | 53.00 | 48.85 | 49.74 | 49.74 | -1.76% | 172,833 |
| Jun 23, 2026 | 46.74 | 56.00 | 46.99 | 50.63 | 50.63 | 8.32% | 785,778 |
| Jun 22, 2026 | 45.21 | 47.00 | 44.55 | 46.74 | 46.74 | 3.38% | 52,469 |
| Jun 21, 2026 | 44.19 | 46.30 | 44.22 | 45.21 | 45.21 | 2.31% | 55,835 |
| Jun 17, 2026 | 44.58 | 45.47 | 44.06 | 44.19 | 44.19 | -0.87% | 44,952 |
| Jun 16, 2026 | 45.52 | 46.30 | 44.00 | 44.58 | 44.58 | -2.07% | 47,843 |
| Jun 15, 2026 | 46.01 | 47.10 | 45.18 | 45.52 | 45.52 | -1.06% | 60,397 |
| Jun 14, 2026 | 44.17 | 46.50 | 45.01 | 46.01 | 46.01 | 4.17% | 105,074 |
| Jun 11, 2026 | 44.00 | 48.48 | 44.00 | 44.17 | 44.17 | 0.39% | 255,658 |