Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 23.12
-0.37 (-1.58%)
At close: Aug 25, 2026
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.24 | 24.50 | 23.45 | 23.49 | 23.49 | -3.09% | 622,081 |
| Aug 23, 2026 | 23.98 | 24.50 | 23.80 | 24.24 | 24.24 | 1.08% | 184,797 |
| Aug 20, 2026 | 23.82 | 24.50 | 23.50 | 23.98 | 23.98 | 0.67% | 239,571 |
| Aug 19, 2026 | 24.53 | 25.00 | 22.90 | 23.82 | 23.82 | -2.89% | 796,139 |
| Aug 18, 2026 | 25.00 | 25.10 | 24.40 | 24.53 | 24.53 | -1.88% | 566,820 |
| Aug 17, 2026 | 25.20 | 25.20 | 24.75 | 25.00 | 25.00 | -0.79% | 836,806 |
| Aug 16, 2026 | 25.10 | 25.50 | 24.75 | 25.20 | 25.20 | 0.40% | 780,629 |
| Aug 13, 2026 | 25.80 | 25.80 | 24.00 | 25.10 | 25.10 | -2.71% | 21,279,099 |
| Aug 12, 2026 | 23.80 | 26.00 | 23.81 | 25.80 | 25.80 | 8.40% | 3,483,079 |
| Aug 11, 2026 | 24.54 | 24.80 | 23.65 | 23.80 | 23.80 | -3.02% | 1,796,922 |
| Aug 10, 2026 | 25.03 | 25.15 | 24.42 | 24.54 | 24.54 | -1.96% | 1,283,230 |
| Aug 9, 2026 | 24.92 | 25.20 | 24.71 | 25.03 | 25.03 | 0.44% | 632,457 |
| Aug 6, 2026 | 24.77 | 25.50 | 24.70 | 24.92 | 24.92 | 0.61% | 1,236,589 |
| Aug 5, 2026 | 24.50 | 25.58 | 24.37 | 24.77 | 24.77 | 1.10% | 1,245,307 |
| Aug 4, 2026 | 23.77 | 26.52 | 23.91 | 24.50 | 24.50 | 3.07% | 5,867,389 |
| Aug 3, 2026 | 23.16 | 23.99 | 23.00 | 23.77 | 23.77 | 2.63% | 3,380,916 |
| Aug 2, 2026 | 22.77 | 23.59 | 22.76 | 23.16 | 23.16 | 1.71% | 943,469 |
| Jul 30, 2026 | 23.07 | 23.14 | 22.25 | 22.77 | 22.77 | -1.30% | 520,073 |
| Jul 29, 2026 | 23.24 | 23.50 | 22.91 | 23.07 | 23.07 | -0.73% | 624,851 |
| Jul 28, 2026 | 23.48 | 23.60 | 23.10 | 23.24 | 23.24 | -1.02% | 366,910 |
| Jul 27, 2026 | 23.39 | 23.57 | 23.33 | 23.48 | 23.48 | 0.38% | 983,163 |
| Jul 26, 2026 | 23.43 | 23.75 | 23.31 | 23.39 | 23.39 | -0.17% | 1,215,725 |
| Jul 22, 2026 | 22.75 | 23.95 | 22.81 | 23.43 | 23.43 | 2.99% | 2,700,831 |
| Jul 21, 2026 | 22.80 | 22.94 | 22.71 | 22.75 | 22.75 | -0.22% | 1,370,399 |
| Jul 20, 2026 | 22.74 | 22.98 | 22.71 | 22.80 | 22.80 | 0.26% | 1,282,282 |
| Jul 19, 2026 | 23.00 | 23.00 | 22.68 | 22.74 | 22.74 | -1.13% | 571,200 |
| Jul 16, 2026 | 22.87 | 23.29 | 22.81 | 23.00 | 23.00 | 0.57% | 2,601,459 |
| Jul 15, 2026 | 22.79 | 23.17 | 22.58 | 22.87 | 22.87 | 0.35% | 1,220,147 |
| Jul 14, 2026 | 22.99 | 23.00 | 22.72 | 22.79 | 22.79 | -0.87% | 569,953 |
| Jul 13, 2026 | 23.00 | 23.34 | 22.85 | 22.99 | 22.99 | -0.04% | 2,161,037 |
| Jul 12, 2026 | 22.90 | 23.10 | 22.65 | 23.00 | 23.00 | 0.44% | 3,574,502 |
| Jul 9, 2026 | 22.80 | 23.30 | 22.53 | 22.90 | 22.90 | 0.44% | 1,178,408 |
| Jul 8, 2026 | 23.06 | 23.48 | 22.41 | 22.80 | 22.80 | -1.13% | 2,375,039 |
| Jul 7, 2026 | 22.70 | 23.20 | 22.61 | 23.06 | 23.06 | 1.59% | 3,059,168 |
| Jul 6, 2026 | 22.60 | 22.85 | 22.45 | 22.70 | 22.70 | 0.44% | 1,954,598 |
| Jul 5, 2026 | 22.29 | 22.69 | 22.06 | 22.60 | 22.60 | 1.39% | 620,716 |
| Jul 1, 2026 | 22.41 | 22.62 | 21.91 | 22.29 | 22.29 | -0.54% | 1,040,171 |
| Jun 30, 2026 | 22.00 | 22.46 | 22.00 | 22.41 | 22.41 | 1.86% | 1,173,541 |
| Jun 29, 2026 | 21.69 | 22.19 | 21.00 | 22.00 | 22.00 | 1.43% | 907,214 |
| Jun 28, 2026 | 21.67 | 21.87 | 21.10 | 21.69 | 21.69 | 0.09% | 483,776 |
| Jun 25, 2026 | 21.82 | 21.98 | 21.50 | 21.67 | 21.67 | -0.69% | 801,301 |
| Jun 24, 2026 | 22.02 | 22.02 | 21.81 | 21.82 | 21.82 | -0.91% | 444,601 |
| Jun 23, 2026 | 22.19 | 22.37 | 21.92 | 22.02 | 22.02 | -0.77% | 590,328 |
| Jun 22, 2026 | 22.50 | 22.85 | 22.00 | 22.19 | 22.19 | -1.38% | 1,167,250 |
| Jun 21, 2026 | 22.07 | 22.50 | 22.06 | 22.50 | 22.50 | 1.95% | 1,452,772 |
| Jun 17, 2026 | 22.00 | 22.35 | 22.00 | 22.07 | 22.07 | 0.32% | 1,196,214 |
| Jun 16, 2026 | 22.37 | 22.46 | 21.85 | 22.00 | 22.00 | -1.65% | 1,012,649 |
| Jun 15, 2026 | 22.64 | 23.08 | 22.20 | 22.37 | 22.37 | -1.19% | 2,155,321 |
| Jun 14, 2026 | 22.10 | 22.77 | 22.24 | 22.64 | 22.64 | 2.44% | 1,677,240 |
| Jun 11, 2026 | 21.80 | 22.13 | 21.50 | 22.10 | 22.10 | 1.38% | 2,639,319 |