EGX:OFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.97	0.98	0.92	0.92	0.92	-5.15%	100,008,175
Sep 30, 2026	0.87	0.97	0.86	0.97	0.97	11.49%	150,383,645
Sep 29, 2026	0.84	0.90	0.85	0.87	0.87	3.57%	49,196,460
Sep 28, 2026	0.91	0.92	0.83	0.84	0.84	-7.69%	97,646,199
Sep 27, 2026	1.02	1.04	0.91	0.91	0.91	-10.78%	148,746,822
Sep 24, 2026	1.09	1.10	0.98	1.02	1.02	-6.42%	404,152,619
Sep 23, 2026	1.09	1.12	1.07	1.09	1.09	-	189,726,205
Sep 22, 2026	1.03	1.12	1.04	1.09	1.09	5.83%	229,116,985
Sep 21, 2026	1.08	1.10	1.02	1.03	1.03	-4.63%	52,378,127
Sep 20, 2026	1.05	1.11	1.05	1.08	1.08	2.86%	116,682,037
Sep 17, 2026	1.05	1.08	1.03	1.05	1.05	-	55,326,620
Sep 16, 2026	1.05	1.07	1.03	1.05	1.05	-	45,810,881
Sep 15, 2026	1.06	1.08	1.03	1.05	1.05	-0.94%	69,466,508
Sep 14, 2026	1.09	1.12	1.06	1.06	1.06	-2.75%	61,735,051
Sep 13, 2026	1.07	1.12	1.07	1.09	1.09	1.87%	37,445,714
Sep 10, 2026	1.08	1.11	1.06	1.07	1.07	-0.93%	53,726,090
Sep 9, 2026	1.08	1.14	1.07	1.08	1.08	-	101,852,882
Sep 8, 2026	1.10	1.13	1.08	1.08	1.08	-1.82%	60,032,737
Sep 7, 2026	1.09	1.18	1.09	1.10	1.10	0.92%	296,041,698
Sep 6, 2026	1.03	1.11	1.03	1.09	1.09	5.83%	256,117,776
Sep 3, 2026	1.02	1.06	1.02	1.03	1.03	0.98%	111,395,713
Sep 2, 2026	1.03	1.05	1.01	1.02	1.02	-0.97%	61,038,713
Sep 1, 2026	1.05	1.08	1.03	1.03	1.03	-1.90%	73,376,516
Aug 31, 2026	1.03	1.07	1.01	1.05	1.05	1.94%	138,324,579
Aug 30, 2026	1.10	1.15	1.03	1.03	1.03	-6.36%	220,754,224
Aug 26, 2026	1.00	1.10	0.98	1.10	1.10	9.56%	339,504,287
Aug 25, 2026	0.95	1.00	0.95	1.00	1.00	5.91%	154,793,529
Aug 24, 2026	0.94	0.95	0.93	0.95	0.95	1.39%	57,389,701
Aug 23, 2026	0.91	0.95	0.92	0.94	0.94	2.30%	87,155,712
Aug 20, 2026	0.91	0.93	0.88	0.91	0.91	0.77%	65,918,610
Aug 19, 2026	0.91	0.93	0.91	0.91	0.91	0.22%	74,311,530
Aug 18, 2026	0.89	0.92	0.89	0.91	0.91	2.26%	64,840,020
Aug 17, 2026	0.87	0.89	0.86	0.89	0.89	1.61%	84,052,980
Aug 16, 2026	0.89	0.90	0.86	0.87	0.87	-2.35%	82,749,551
Aug 13, 2026	0.91	0.93	0.89	0.89	0.89	-1.65%	50,150,600
Aug 12, 2026	0.90	0.95	0.89	0.91	0.91	0.67%	113,779,932
Aug 11, 2026	0.86	0.90	0.86	0.90	0.90	4.28%	82,579,650
Aug 10, 2026	0.87	0.88	0.86	0.86	0.86	-0.92%	79,744,450
Aug 9, 2026	0.84	0.92	0.86	0.87	0.87	4.43%	216,028,922
Aug 6, 2026	0.79	0.84	0.79	0.84	0.84	5.30%	246,309,764
Aug 5, 2026	0.76	0.80	0.76	0.79	0.79	4.34%	162,345,463
Aug 4, 2026	0.71	0.76	0.72	0.76	0.76	6.59%	188,593,028
Aug 3, 2026	0.73	0.74	0.71	0.71	0.71	-1.66%	48,776,852
Aug 2, 2026	0.70	0.73	0.70	0.73	0.73	3.42%	63,403,546
Jul 30, 2026	0.72	0.71	0.69	0.70	0.70	-2.09%	58,919,081
Jul 29, 2026	0.73	0.74	0.71	0.72	0.72	-2.32%	30,189,112
Jul 28, 2026	0.72	0.74	0.72	0.73	0.73	2.52%	157,858,554
Jul 27, 2026	0.72	0.72	0.71	0.72	0.72	-	39,030,424
Jul 26, 2026	0.72	0.73	0.71	0.72	0.72	-0.56%	46,079,348
Jul 22, 2026	0.71	0.73	0.70	0.72	0.72	1.70%	90,460,567