Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 23.50
-0.22 (-0.93%)
At close: Feb 2, 2026
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 23.72 | 23.99 | 23.15 | 23.50 | 23.50 | -0.93% | 480,386 |
| Feb 1, 2026 | 23.13 | 23.79 | 23.10 | 23.72 | 23.72 | 2.55% | 187,279 |
| Jan 28, 2026 | 24.12 | 24.25 | 23.05 | 23.13 | 23.13 | -4.10% | 502,465 |
| Jan 27, 2026 | 24.98 | 24.89 | 24.00 | 24.12 | 24.12 | -3.44% | 496,938 |
| Jan 26, 2026 | 25.80 | 25.89 | 24.53 | 24.98 | 24.98 | -3.18% | 941,527 |
| Jan 25, 2026 | 25.62 | 26.10 | 25.63 | 25.80 | 25.80 | 0.70% | 172,203 |
| Jan 22, 2026 | 26.50 | 26.40 | 25.62 | 25.62 | 25.62 | -3.32% | 368,522 |
| Jan 21, 2026 | 26.50 | 26.50 | 25.63 | 26.50 | 26.50 | - | 389,190 |
| Jan 20, 2026 | 26.50 | 26.50 | 25.58 | 26.50 | 26.50 | - | 549,386 |
| Jan 19, 2026 | 25.49 | 26.50 | 25.21 | 26.50 | 26.50 | 3.96% | 476,392 |
| Jan 18, 2026 | 24.64 | 25.50 | 24.64 | 25.49 | 25.49 | 3.45% | 1,022,425 |
| Jan 15, 2026 | 24.47 | 24.64 | 23.63 | 24.64 | 24.64 | 0.69% | 350,545 |
| Jan 14, 2026 | 23.95 | 24.47 | 23.00 | 24.47 | 24.47 | 2.17% | 348,804 |
| Jan 13, 2026 | 24.15 | 24.50 | 23.80 | 23.95 | 23.95 | -0.83% | 141,360 |
| Jan 12, 2026 | 24.39 | 24.80 | 23.95 | 24.15 | 24.15 | -0.98% | 210,267 |
| Jan 11, 2026 | 24.03 | 25.00 | 24.05 | 24.39 | 24.39 | 1.50% | 304,128 |
| Jan 8, 2026 | 24.50 | 24.73 | 23.90 | 24.03 | 24.03 | -1.92% | 329,092 |
| Jan 6, 2026 | 24.05 | 24.50 | 23.84 | 24.50 | 24.50 | 1.87% | 359,921 |
| Jan 5, 2026 | 24.99 | 25.09 | 23.93 | 24.05 | 24.05 | -3.76% | 265,618 |
| Jan 4, 2026 | 24.99 | 25.10 | 24.63 | 24.99 | 24.99 | - | 110,192 |
| Dec 31, 2025 | 24.99 | 25.00 | 24.75 | 24.99 | 24.99 | - | 114,842 |
| Dec 30, 2025 | 24.98 | 25.10 | 24.80 | 24.99 | 24.99 | 0.04% | 82,660 |
| Dec 29, 2025 | 24.55 | 25.00 | 24.55 | 24.98 | 24.98 | 1.75% | 161,928 |
| Dec 28, 2025 | 24.50 | 25.05 | 24.53 | 24.55 | 24.55 | 0.20% | 147,722 |
| Dec 25, 2025 | 24.82 | 25.19 | 24.50 | 24.50 | 24.50 | -1.29% | 157,480 |
| Dec 24, 2025 | 24.75 | 25.00 | 24.27 | 24.82 | 24.82 | 0.28% | 127,819 |
| 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 |