Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 24.75
-0.17 (-0.68%)
At close: Dec 23, 2025
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 24.92 | 25.40 | 24.75 | 24.75 | 24.75 | -0.68% | 410,840 |
| Dec 22, 2025 | 24.70 | 25.37 | 24.81 | 24.92 | 24.92 | 0.89% | 647,090 |
| Dec 21, 2025 | 24.09 | 24.70 | 23.75 | 24.70 | 24.70 | 2.53% | 213,238 |
| Dec 18, 2025 | 24.18 | 24.40 | 23.94 | 24.09 | 24.09 | -0.37% | 102,135 |
| Dec 17, 2025 | 24.20 | 24.57 | 24.00 | 24.18 | 24.18 | -0.08% | 191,455 |
| Dec 16, 2025 | 24.52 | 25.80 | 24.06 | 24.20 | 24.20 | -1.31% | 1,913,694 |
| Dec 15, 2025 | 23.77 | 24.52 | 23.53 | 24.52 | 24.52 | 3.16% | 912,908 |
| Dec 14, 2025 | 23.76 | 23.93 | 23.55 | 23.77 | 23.77 | 0.04% | 186,598 |
| Dec 11, 2025 | 23.60 | 23.80 | 23.39 | 23.76 | 23.76 | 0.68% | 232,634 |
| Dec 10, 2025 | 23.73 | 23.70 | 23.02 | 23.60 | 23.60 | -0.55% | 93,015 |
| Dec 9, 2025 | 23.97 | 23.80 | 23.52 | 23.73 | 23.73 | -1.00% | 70,098 |
| Dec 8, 2025 | 24.24 | 23.99 | 23.10 | 23.97 | 23.97 | -1.11% | 322,960 |
| Dec 7, 2025 | 23.49 | 24.24 | 23.49 | 24.24 | 24.24 | 3.19% | 444,000 |
| Dec 4, 2025 | 23.50 | 23.50 | 23.00 | 23.49 | 23.49 | -0.04% | 249,462 |
| Dec 3, 2025 | 22.79 | 23.50 | 22.70 | 23.50 | 23.50 | 3.12% | 240,227 |
| 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 |