Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 19.99
0.00 (0.00%)
At close: Sep 10, 2025
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 21.88 | 21.95 | 21.40 | 21.66 | 21.66 | -1.01% | 880,415 |
| Jul 21, 2025 | 21.76 | 21.99 | 21.75 | 21.88 | 21.88 | 0.55% | 515,325 |
| Jul 20, 2025 | 21.86 | 22.28 | 21.65 | 21.76 | 21.76 | -0.46% | 412,277 |
| Jul 17, 2025 | 21.70 | 22.30 | 21.61 | 21.86 | 21.86 | 0.74% | 461,542 |
| Jul 16, 2025 | 21.79 | 21.99 | 21.60 | 21.70 | 21.70 | -0.41% | 184,985 |
| Jul 15, 2025 | 21.90 | 22.25 | 21.00 | 21.79 | 21.79 | -0.50% | 410,720 |
| Jul 14, 2025 | 22.05 | 22.39 | 21.87 | 21.90 | 21.90 | -0.68% | 328,694 |
| Jul 13, 2025 | 22.56 | 22.76 | 22.00 | 22.05 | 22.05 | -2.26% | 194,238 |
| Jul 10, 2025 | 22.42 | 22.90 | 22.11 | 22.56 | 22.56 | 0.62% | 480,007 |
| Jul 9, 2025 | 22.50 | 22.84 | 22.01 | 22.42 | 22.42 | -0.36% | 795,769 |
| Jul 7, 2025 | 21.60 | 22.70 | 21.61 | 22.50 | 22.50 | 4.17% | 1,478,736 |
| Jul 6, 2025 | 22.03 | 22.29 | 21.50 | 21.60 | 21.60 | -1.95% | 943,217 |
| Jul 2, 2025 | 22.50 | 22.73 | 22.03 | 22.03 | 22.03 | -2.09% | 870,720 |
| Jul 1, 2025 | 24.69 | 23.30 | 22.50 | 22.50 | 22.50 | -8.87% | 782,916 |
| Jun 30, 2025 | 22.42 | 24.80 | 21.86 | 24.69 | 24.69 | 10.12% | 1,090,097 |
| Jun 29, 2025 | 22.30 | 23.78 | 21.86 | 22.42 | 22.42 | 0.54% | 2,284,075 |
| Jun 25, 2025 | 21.95 | 22.30 | 21.41 | 22.30 | 22.30 | 1.59% | 1,279,297 |