Egypt Free Shops Co. (EGX:MFSC)
Egypt · Delayed Price · Currency is EGP 45.59
-2.40 (-5.00%)
At close: May 14, 2026
Egypt Free Shops Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 48.14 | 57.76 | 45.55 | 47.99 | 47.99 | -0.31% | 979,446 |
| May 12, 2026 | 40.12 | 48.14 | 40.62 | 48.14 | 48.14 | 19.99% | 481,167 |
| May 11, 2026 | 33.44 | 40.12 | 33.01 | 40.12 | 40.12 | 19.98% | 249,557 |
| May 10, 2026 | 34.03 | 34.71 | 33.00 | 33.44 | 33.44 | -1.73% | 9,208 |
| May 6, 2026 | 34.14 | 34.98 | 33.57 | 34.03 | 34.03 | -0.32% | 16,910 |
| May 5, 2026 | 34.20 | 35.00 | 32.23 | 34.14 | 34.14 | -0.18% | 43,826 |
| May 4, 2026 | 32.06 | 35.00 | 32.02 | 34.20 | 34.20 | 6.67% | 26,013 |
| May 3, 2026 | 31.97 | 32.28 | 31.90 | 32.06 | 32.06 | 0.28% | 16,105 |
| Apr 30, 2026 | 32.44 | 32.44 | 31.92 | 31.97 | 31.97 | -1.45% | 23,262 |
| Apr 29, 2026 | 31.96 | 33.20 | 32.00 | 32.44 | 32.44 | 1.50% | 25,580 |
| Apr 28, 2026 | 31.27 | 35.80 | 31.28 | 31.96 | 31.96 | 2.21% | 53,492 |
| Apr 27, 2026 | 31.27 | 31.83 | 31.21 | 31.27 | 31.27 | - | 1,409 |
| Apr 26, 2026 | 31.43 | 31.80 | 31.02 | 31.27 | 31.27 | -0.51% | 9,857 |
| Apr 23, 2026 | 31.43 | 31.90 | 31.41 | 31.43 | 31.43 | - | 4,132 |
| Apr 22, 2026 | 31.43 | 31.95 | 31.45 | 31.43 | 31.43 | - | 440 |
| Apr 21, 2026 | 31.43 | 32.10 | 31.45 | 31.43 | 31.43 | - | 7,849 |
| Apr 20, 2026 | 32.09 | 32.15 | 31.10 | 31.43 | 31.43 | -2.06% | 26,238 |
| Apr 19, 2026 | 31.44 | 32.98 | 31.75 | 32.09 | 32.09 | 2.07% | 41,347 |
| Apr 16, 2026 | 31.00 | 33.00 | 30.83 | 31.44 | 31.44 | 1.42% | 16,477 |
| Apr 15, 2026 | 31.00 | 31.29 | 30.80 | 31.00 | 31.00 | - | 8,114 |
| Apr 14, 2026 | 31.00 | 31.29 | 30.81 | 31.00 | 31.00 | - | 8,267 |
| Apr 9, 2026 | 31.00 | 31.29 | 30.61 | 31.00 | 31.00 | - | 5,952 |
| Apr 8, 2026 | 31.00 | 30.96 | 30.40 | 31.00 | 31.00 | - | 8,861 |
| Apr 7, 2026 | 31.00 | 31.00 | 30.06 | 31.00 | 31.00 | - | 3,211 |
| Apr 6, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 2,604 |
| Apr 5, 2026 | 31.00 | 31.44 | 30.55 | 31.00 | 31.00 | - | 412 |
| Apr 2, 2026 | 31.00 | 31.50 | 30.05 | 31.00 | 31.00 | - | 3,896 |
| Apr 1, 2026 | 31.00 | 31.39 | 30.50 | 31.00 | 31.00 | - | 7,921 |
| Mar 31, 2026 | 31.00 | 31.50 | 30.28 | 31.00 | 31.00 | - | 8,270 |
| Mar 30, 2026 | 31.00 | 30.55 | 30.52 | 31.00 | 31.00 | - | 573 |
| Mar 29, 2026 | 31.00 | 31.64 | 30.50 | 31.00 | 31.00 | - | 3,955 |
| Mar 26, 2026 | 31.00 | 31.05 | 30.62 | 31.00 | 31.00 | - | 1,294 |
| Mar 25, 2026 | 31.00 | 31.00 | 30.51 | 31.00 | 31.00 | - | 5,388 |
| Mar 24, 2026 | 31.00 | 31.00 | 30.64 | 31.00 | 31.00 | - | 3,821 |
| Mar 18, 2026 | 31.00 | 31.50 | 30.62 | 31.00 | 31.00 | - | 3,163 |
| Mar 17, 2026 | 31.00 | 31.13 | 30.61 | 31.00 | 31.00 | - | 2,300 |
| Mar 16, 2026 | 31.00 | 31.65 | 30.60 | 31.00 | 31.00 | - | 7,101 |
| Mar 15, 2026 | 31.00 | 31.78 | 30.67 | 31.00 | 31.00 | - | 614 |
| Mar 12, 2026 | 30.82 | 31.62 | 30.85 | 31.00 | 31.00 | 0.58% | 13,067 |
| Mar 11, 2026 | 30.82 | 31.88 | 31.00 | 30.82 | 30.82 | - | 2,122 |
| Mar 10, 2026 | 30.82 | 31.80 | 30.90 | 30.82 | 30.82 | - | 6,048 |
| Mar 9, 2026 | 30.82 | 31.90 | 30.85 | 30.82 | 30.82 | - | 7,171 |
| Mar 8, 2026 | 30.82 | 31.99 | 30.85 | 30.82 | 30.82 | - | 1,605 |
| Mar 5, 2026 | 30.86 | 31.98 | 30.70 | 30.82 | 30.82 | -0.13% | 14,258 |
| Mar 4, 2026 | 31.60 | 31.97 | 30.75 | 30.86 | 30.86 | -2.34% | 13,061 |
| Mar 3, 2026 | 31.60 | 32.00 | 31.00 | 31.60 | 31.60 | - | 6,441 |
| Mar 2, 2026 | 31.60 | 32.00 | 31.20 | 31.60 | 31.60 | - | 4,247 |
| Mar 1, 2026 | 32.94 | 32.00 | 31.00 | 31.60 | 31.60 | -4.07% | 10,081 |
| Feb 26, 2026 | 32.94 | 32.36 | 31.61 | 32.94 | 32.94 | - | 2,836 |
| Feb 25, 2026 | 32.94 | 32.84 | 32.00 | 32.94 | 32.94 | - | 2,251 |