Egypt Free Shops Co. (EGX:MFSC)
Egypt · Delayed Price · Currency is EGP 38.16
+1.29 (3.50%)
At close: Oct 22, 2026
Egypt Free Shops Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 36.87 | 42.40 | 38.01 | 38.16 | 38.16 | 3.50% | 285,999 |
| Oct 21, 2026 | 37.93 | 38.20 | 35.01 | 36.87 | 36.87 | -2.79% | 29,025 |
| Oct 20, 2026 | 37.08 | 38.50 | 37.02 | 37.93 | 37.93 | 2.29% | 16,075 |
| Oct 19, 2026 | 37.44 | 38.00 | 33.10 | 37.08 | 37.08 | -0.96% | 38,704 |
| Oct 18, 2026 | 38.29 | 39.40 | 37.00 | 37.44 | 37.44 | -2.22% | 18,970 |
| Oct 15, 2026 | 38.49 | 38.85 | 38.00 | 38.29 | 38.29 | -0.52% | 8,200 |
| Oct 14, 2026 | 38.18 | 39.60 | 38.00 | 38.49 | 38.49 | 0.81% | 10,705 |
| Oct 13, 2026 | 39.79 | 40.99 | 36.25 | 38.18 | 38.18 | -4.05% | 31,894 |
| Oct 12, 2026 | 42.58 | 42.79 | 39.00 | 39.79 | 39.79 | -6.55% | 55,592 |
| Oct 11, 2026 | 44.85 | 44.93 | 42.06 | 42.58 | 42.58 | -5.06% | 38,559 |
| Oct 7, 2026 | 45.28 | 45.80 | 41.22 | 44.85 | 44.85 | -0.95% | 51,782 |
| Oct 6, 2026 | 46.14 | 46.48 | 45.11 | 45.28 | 45.28 | -1.86% | 36,745 |
| Oct 5, 2026 | 46.58 | 47.00 | 44.70 | 46.14 | 46.14 | -0.94% | 40,418 |
| Oct 4, 2026 | 46.61 | 47.47 | 46.01 | 46.58 | 46.58 | -0.06% | 24,129 |
| Oct 1, 2026 | 48.20 | 47.50 | 44.50 | 46.61 | 46.61 | 2.88% | 68,506 |
| Sep 30, 2026 | 47.72 | 48.90 | 46.66 | 48.20 | 45.30 | 1.01% | 104,490 |
| Sep 29, 2026 | 47.22 | 49.49 | 47.20 | 47.72 | 44.85 | 1.06% | 47,206 |
| Sep 28, 2026 | 47.85 | 49.50 | 45.55 | 47.22 | 44.38 | -1.32% | 66,325 |
| Sep 27, 2026 | 49.99 | 51.89 | 45.22 | 47.85 | 44.98 | -4.28% | 99,307 |
| Sep 24, 2026 | 51.08 | 52.00 | 49.80 | 49.99 | 46.99 | -2.13% | 36,867 |
| Sep 23, 2026 | 49.64 | 52.40 | 49.18 | 51.08 | 48.01 | 2.90% | 43,216 |
| Sep 22, 2026 | 48.96 | 50.30 | 49.00 | 49.64 | 46.66 | 1.39% | 20,273 |
| Sep 21, 2026 | 50.82 | 51.00 | 48.65 | 48.96 | 46.02 | -3.66% | 45,187 |
| Sep 20, 2026 | 49.28 | 52.52 | 49.46 | 50.82 | 47.77 | 3.13% | 132,602 |
| Sep 17, 2026 | 48.72 | 49.60 | 48.55 | 49.28 | 46.32 | 1.15% | 52,085 |
| Sep 16, 2026 | 49.04 | 49.77 | 48.50 | 48.72 | 45.79 | -0.65% | 30,296 |
| Sep 15, 2026 | 49.77 | 50.89 | 48.60 | 49.04 | 46.09 | -1.47% | 64,759 |
| Sep 14, 2026 | 50.26 | 51.45 | 49.50 | 49.77 | 46.78 | -0.97% | 75,779 |
| Sep 13, 2026 | 50.24 | 51.25 | 50.03 | 50.26 | 47.24 | 0.04% | 32,872 |
| Sep 10, 2026 | 50.62 | 51.40 | 50.00 | 50.24 | 47.22 | -0.75% | 78,246 |
| Sep 9, 2026 | 50.84 | 51.50 | 50.36 | 50.62 | 47.58 | -0.43% | 45,943 |
| Sep 8, 2026 | 51.62 | 52.50 | 50.31 | 50.84 | 47.79 | -1.51% | 69,575 |
| Sep 7, 2026 | 52.40 | 53.55 | 50.40 | 51.62 | 48.52 | -1.49% | 106,661 |
| Sep 6, 2026 | 52.24 | 54.50 | 52.35 | 52.40 | 49.25 | 0.31% | 118,657 |
| Sep 3, 2026 | 50.35 | 58.90 | 51.45 | 52.24 | 49.10 | 3.75% | 645,356 |
| Sep 2, 2026 | 50.14 | 50.60 | 50.15 | 50.35 | 47.33 | 0.42% | 32,456 |
| Sep 1, 2026 | 49.85 | 50.50 | 49.50 | 50.14 | 47.13 | 0.58% | 42,523 |
| Aug 31, 2026 | 50.15 | 51.05 | 49.84 | 49.85 | 46.86 | -0.60% | 87,148 |
| Aug 30, 2026 | 49.32 | 52.00 | 49.50 | 50.15 | 47.14 | 1.68% | 150,478 |
| Aug 26, 2026 | 49.61 | 50.39 | 49.20 | 49.32 | 46.36 | -0.58% | 57,663 |
| Aug 25, 2026 | 49.66 | 50.80 | 49.06 | 49.61 | 46.63 | -0.10% | 56,415 |
| Aug 24, 2026 | 50.26 | 51.01 | 49.60 | 49.66 | 46.68 | -1.19% | 61,274 |
| Aug 23, 2026 | 49.01 | 51.50 | 49.52 | 50.26 | 47.24 | 2.55% | 81,924 |
| Aug 20, 2026 | 49.02 | 49.89 | 48.88 | 49.01 | 46.07 | -0.02% | 45,903 |
| Aug 19, 2026 | 49.49 | 50.50 | 49.00 | 49.02 | 46.08 | -0.95% | 133,886 |
| Aug 18, 2026 | 49.53 | 50.20 | 49.00 | 49.49 | 46.52 | -0.08% | 60,289 |
| Aug 17, 2026 | 50.02 | 51.00 | 49.50 | 49.53 | 46.55 | -0.98% | 61,300 |
| Aug 16, 2026 | 49.40 | 52.00 | 49.50 | 50.02 | 47.02 | 1.26% | 102,866 |
| Aug 13, 2026 | 50.15 | 50.85 | 49.06 | 49.40 | 46.43 | -1.50% | 88,811 |
| Aug 12, 2026 | 48.97 | 53.00 | 48.06 | 50.15 | 47.14 | 2.41% | 321,428 |