Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 22.79
+0.13 (0.57%)
At close: Dec 2, 2025
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 22.66 | 23.00 | 22.50 | 22.79 | 22.79 | 0.57% | 118,205 |
| Dec 1, 2025 | 22.27 | 22.90 | 22.30 | 22.66 | 22.66 | 1.75% | 213,873 |
| Nov 30, 2025 | 22.00 | 22.42 | 22.01 | 22.27 | 22.27 | 1.23% | 110,497 |
| Nov 27, 2025 | 22.26 | 22.40 | 22.00 | 22.00 | 22.00 | -1.17% | 199,011 |
| Nov 26, 2025 | 22.25 | 22.64 | 22.11 | 22.26 | 22.26 | 0.04% | 1,264,070 |
| Nov 25, 2025 | 22.54 | 22.69 | 22.20 | 22.25 | 22.25 | -1.29% | 112,709 |
| Nov 24, 2025 | 22.80 | 22.90 | 22.40 | 22.54 | 22.54 | -1.14% | 175,644 |
| Nov 23, 2025 | 22.79 | 23.00 | 22.50 | 22.80 | 22.80 | 0.04% | 93,872 |
| Nov 20, 2025 | 23.47 | 23.40 | 22.70 | 22.79 | 22.79 | -2.90% | 170,298 |
| Nov 19, 2025 | 22.34 | 23.60 | 22.25 | 23.47 | 23.47 | 5.06% | 310,179 |
| Nov 18, 2025 | 22.42 | 22.60 | 22.23 | 22.34 | 22.34 | -0.36% | 117,946 |
| Nov 17, 2025 | 23.43 | 23.35 | 22.10 | 22.42 | 22.42 | -4.31% | 1,329,029 |
| Nov 16, 2025 | 23.82 | 23.80 | 23.00 | 23.43 | 23.43 | -1.64% | 195,316 |
| Nov 13, 2025 | 24.39 | 24.39 | 23.51 | 23.82 | 23.82 | -2.34% | 279,218 |
| Nov 12, 2025 | 24.06 | 24.39 | 23.75 | 24.39 | 24.39 | 1.37% | 383,554 |
| Nov 11, 2025 | 23.82 | 24.33 | 23.82 | 24.06 | 24.06 | 1.01% | 701,996 |
| Nov 10, 2025 | 23.26 | 24.00 | 22.60 | 23.82 | 23.82 | 2.41% | 694,351 |
| Nov 9, 2025 | 23.80 | 23.89 | 23.00 | 23.26 | 23.26 | -2.27% | 326,182 |
| Nov 6, 2025 | 22.85 | 23.80 | 22.90 | 23.80 | 23.80 | 4.16% | 589,863 |
| Nov 5, 2025 | 23.36 | 23.87 | 22.60 | 22.85 | 22.85 | -2.18% | 489,632 |
| Nov 4, 2025 | 22.49 | 23.42 | 22.45 | 23.36 | 23.36 | 3.87% | 726,230 |
| Nov 3, 2025 | 22.11 | 22.60 | 21.95 | 22.49 | 22.49 | 1.72% | 866,407 |
| Nov 2, 2025 | 22.05 | 22.44 | 21.90 | 22.11 | 22.11 | 0.27% | 251,762 |
| Oct 30, 2025 | 22.30 | 22.52 | 22.05 | 22.05 | 22.05 | -1.12% | 590,107 |
| Oct 29, 2025 | 22.07 | 22.43 | 21.81 | 22.30 | 22.30 | 1.04% | 641,271 |
| Oct 28, 2025 | 22.29 | 22.39 | 22.03 | 22.07 | 22.07 | -0.99% | 234,721 |
| Oct 27, 2025 | 22.34 | 22.49 | 22.20 | 22.29 | 22.29 | -0.22% | 206,012 |
| Oct 26, 2025 | 22.26 | 22.50 | 22.24 | 22.34 | 22.34 | 0.36% | 388,223 |
| Oct 23, 2025 | 22.30 | 22.39 | 22.20 | 22.26 | 22.26 | -0.18% | 165,409 |
| Oct 22, 2025 | 22.33 | 22.38 | 22.16 | 22.30 | 22.30 | -0.13% | 1,020,187 |
| Oct 21, 2025 | 22.39 | 22.49 | 22.24 | 22.33 | 22.33 | -0.27% | 96,419 |
| Oct 20, 2025 | 22.60 | 22.60 | 22.11 | 22.39 | 22.39 | -0.93% | 388,482 |
| Oct 19, 2025 | 22.39 | 22.60 | 22.26 | 22.60 | 22.60 | 0.94% | 291,276 |
| Oct 16, 2025 | 22.40 | 22.50 | 22.30 | 22.39 | 22.39 | -0.04% | 217,803 |
| Oct 15, 2025 | 22.33 | 22.40 | 22.00 | 22.40 | 22.40 | 0.31% | 503,576 |
| Oct 14, 2025 | 22.75 | 22.95 | 22.30 | 22.33 | 22.33 | -1.85% | 235,515 |
| Oct 13, 2025 | 22.99 | 23.29 | 22.70 | 22.75 | 22.75 | -1.04% | 936,756 |
| Oct 12, 2025 | 22.47 | 23.18 | 22.35 | 22.99 | 22.99 | 2.31% | 539,333 |
| Oct 8, 2025 | 22.66 | 23.59 | 22.41 | 22.47 | 22.47 | -0.84% | 946,211 |
| Oct 7, 2025 | 22.40 | 22.74 | 22.13 | 22.66 | 22.66 | 1.16% | 372,347 |
| Oct 6, 2025 | 22.00 | 22.40 | 21.72 | 22.40 | 22.40 | 1.82% | 511,193 |
| Oct 5, 2025 | 21.57 | 22.05 | 21.60 | 22.00 | 22.00 | 1.99% | 427,285 |
| 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 |