Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 21.57
+0.17 (0.79%)
At close: Oct 2, 2025
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.40 | 22.01 | 21.21 | 21.57 | 21.57 | 0.79% | 530,712 |
| Oct 1, 2025 | 21.49 | 21.58 | 21.25 | 21.40 | 21.40 | -0.42% | 137,671 |
| Sep 30, 2025 | 21.45 | 21.53 | 21.25 | 21.49 | 21.49 | 0.19% | 211,054 |
| Sep 29, 2025 | 21.60 | 21.60 | 21.00 | 21.45 | 21.45 | -0.69% | 387,052 |
| Sep 28, 2025 | 21.81 | 21.90 | 21.43 | 21.60 | 21.60 | -0.96% | 156,214 |
| Sep 25, 2025 | 21.52 | 21.88 | 21.12 | 21.81 | 21.81 | 1.35% | 545,928 |
| Sep 24, 2025 | 20.71 | 22.80 | 20.84 | 21.52 | 21.52 | 3.91% | 1,989,590 |
| Sep 23, 2025 | 19.98 | 21.00 | 20.12 | 20.71 | 20.71 | 3.65% | 726,989 |
| Sep 22, 2025 | 19.59 | 20.16 | 19.64 | 19.98 | 19.98 | 1.99% | 483,373 |
| Sep 21, 2025 | 19.87 | 19.92 | 19.55 | 19.59 | 19.59 | -1.41% | 88,360 |
| Sep 18, 2025 | 19.88 | 19.90 | 19.50 | 19.87 | 19.87 | -0.05% | 85,678 |
| Sep 17, 2025 | 19.82 | 19.96 | 19.60 | 19.88 | 19.88 | 0.30% | 55,613 |
| Sep 16, 2025 | 20.40 | 20.49 | 19.35 | 19.82 | 19.82 | -2.84% | 163,482 |
| Sep 15, 2025 | 20.47 | 20.65 | 20.16 | 20.40 | 20.40 | -0.34% | 218,699 |
| Sep 14, 2025 | 20.47 | 20.88 | 20.44 | 20.47 | 20.47 | - | 196,089 |
| Sep 11, 2025 | 19.99 | 20.89 | 20.01 | 20.47 | 20.47 | 2.40% | 585,346 |
| Sep 10, 2025 | 19.99 | 20.14 | 19.83 | 19.99 | 19.99 | - | 194,165 |
| Sep 9, 2025 | 19.58 | 20.28 | 19.65 | 19.99 | 19.99 | 2.09% | 908,322 |
| Sep 8, 2025 | 19.28 | 19.89 | 19.05 | 19.58 | 19.58 | 1.56% | 576,355 |
| Sep 7, 2025 | 19.43 | 19.64 | 19.08 | 19.28 | 19.28 | -0.77% | 198,186 |
| Sep 3, 2025 | 19.96 | 20.05 | 19.30 | 19.43 | 19.43 | -2.66% | 270,835 |
| Sep 2, 2025 | 19.96 | 20.12 | 19.94 | 19.96 | 19.96 | - | 1,068,861 |
| Sep 1, 2025 | 19.89 | 20.09 | 19.80 | 19.96 | 19.96 | 0.35% | 107,818 |
| Aug 31, 2025 | 20.00 | 20.33 | 19.84 | 19.89 | 19.89 | -0.55% | 147,759 |
| Aug 28, 2025 | 19.97 | 20.17 | 19.95 | 20.00 | 20.00 | 0.15% | 582,588 |
| Aug 27, 2025 | 20.73 | 20.88 | 19.92 | 19.97 | 19.97 | -3.67% | 893,932 |
| Aug 26, 2025 | 21.09 | 21.20 | 20.70 | 20.73 | 20.73 | -1.71% | 717,685 |
| Aug 25, 2025 | 21.31 | 21.65 | 21.00 | 21.09 | 21.09 | -1.03% | 230,941 |
| Aug 24, 2025 | 21.46 | 21.70 | 21.24 | 21.31 | 21.31 | -0.70% | 189,433 |
| Aug 21, 2025 | 21.52 | 21.79 | 21.21 | 21.46 | 21.46 | -0.28% | 1,788,834 |
| Aug 20, 2025 | 21.71 | 21.90 | 21.51 | 21.52 | 21.52 | -0.88% | 215,203 |
| Aug 19, 2025 | 21.94 | 21.98 | 21.66 | 21.71 | 21.71 | -1.05% | 136,610 |
| Aug 18, 2025 | 21.84 | 22.33 | 21.85 | 21.94 | 21.94 | 0.46% | 169,635 |
| Aug 17, 2025 | 21.54 | 21.92 | 21.45 | 21.84 | 21.84 | 1.39% | 186,104 |
| Aug 14, 2025 | 21.65 | 21.69 | 21.50 | 21.54 | 21.54 | -0.51% | 451,964 |
| Aug 13, 2025 | 21.78 | 21.75 | 21.55 | 21.65 | 21.65 | -0.60% | 397,410 |
| Aug 12, 2025 | 22.11 | 22.18 | 21.50 | 21.78 | 21.78 | -1.49% | 2,506,917 |
| Aug 11, 2025 | 22.40 | 22.55 | 21.85 | 22.11 | 22.11 | -1.29% | 385,341 |
| Aug 10, 2025 | 22.68 | 22.75 | 22.32 | 22.40 | 22.40 | -1.23% | 152,125 |
| Aug 7, 2025 | 22.60 | 22.90 | 22.44 | 22.68 | 22.68 | 0.35% | 625,200 |
| Aug 6, 2025 | 21.57 | 23.00 | 21.50 | 22.60 | 22.60 | 4.78% | 2,876,310 |
| Aug 5, 2025 | 21.05 | 21.66 | 21.06 | 21.57 | 21.57 | 2.47% | 542,810 |
| Aug 4, 2025 | 21.19 | 21.40 | 21.02 | 21.05 | 21.05 | -0.66% | 556,951 |
| Aug 3, 2025 | 21.29 | 21.40 | 20.93 | 21.19 | 21.19 | -0.47% | 406,629 |
| Jul 31, 2025 | 21.06 | 21.40 | 20.70 | 21.29 | 21.29 | 1.09% | 582,211 |
| Jul 30, 2025 | 21.00 | 22.00 | 21.00 | 21.06 | 21.06 | 0.29% | 1,068,485 |
| Jul 29, 2025 | 20.80 | 21.28 | 20.80 | 21.00 | 21.00 | 0.96% | 668,249 |
| Jul 28, 2025 | 21.28 | 21.45 | 20.55 | 20.80 | 20.80 | -2.26% | 456,307 |
| Jul 27, 2025 | 21.07 | 21.35 | 20.55 | 21.28 | 21.28 | 1.00% | 454,792 |
| Jul 23, 2025 | 21.66 | 21.74 | 21.00 | 21.07 | 21.07 | -2.72% | 327,601 |