Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt · Delayed Price · Currency is EGP 19.76
-0.15 (-0.75%)
At close: Oct 22, 2026
EGX:OLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 19.91 | 19.93 | 19.52 | 19.76 | 19.76 | -0.75% | 529,693 |
| Oct 21, 2026 | 20.00 | 20.19 | 19.83 | 19.91 | 19.91 | -0.45% | 305,325 |
| Oct 20, 2026 | 20.07 | 20.36 | 19.96 | 20.00 | 20.00 | -0.35% | 537,717 |
| Oct 19, 2026 | 20.19 | 20.35 | 19.40 | 20.07 | 20.07 | -0.59% | 403,593 |
| Oct 18, 2026 | 20.77 | 20.95 | 20.10 | 20.19 | 20.19 | -2.79% | 177,519 |
| Oct 15, 2026 | 20.83 | 20.89 | 20.43 | 20.77 | 20.77 | -0.29% | 133,670 |
| Oct 14, 2026 | 20.23 | 20.88 | 20.30 | 20.83 | 20.83 | 2.97% | 369,165 |
| Oct 13, 2026 | 20.81 | 20.90 | 19.80 | 20.23 | 20.23 | -2.79% | 568,749 |
| Oct 12, 2026 | 21.11 | 21.37 | 20.80 | 20.81 | 20.81 | -1.42% | 688,575 |
| Oct 11, 2026 | 21.09 | 21.40 | 21.00 | 21.11 | 21.11 | 0.09% | 519,544 |
| Oct 7, 2026 | 21.08 | 21.21 | 20.92 | 21.09 | 21.09 | 0.05% | 518,130 |
| Oct 6, 2026 | 21.24 | 21.32 | 20.82 | 21.08 | 21.08 | -0.75% | 2,779,453 |
| Oct 5, 2026 | 21.60 | 21.72 | 21.20 | 21.24 | 21.24 | -1.67% | 808,072 |
| Oct 4, 2026 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | - | 1,292,097 |
| Oct 1, 2026 | 21.61 | 21.96 | 21.36 | 21.60 | 21.60 | -0.05% | 991,044 |
| Sep 30, 2026 | 22.04 | 22.25 | 21.40 | 21.61 | 21.61 | -1.95% | 1,443,910 |
| Sep 29, 2026 | 21.85 | 22.30 | 21.92 | 22.04 | 22.04 | 0.87% | 285,709 |
| Sep 28, 2026 | 22.17 | 22.45 | 21.20 | 21.85 | 21.85 | -1.44% | 1,111,225 |
| Sep 27, 2026 | 22.42 | 22.69 | 22.14 | 22.17 | 22.17 | -1.12% | 142,275 |
| Sep 24, 2026 | 22.59 | 22.70 | 22.21 | 22.42 | 22.42 | -0.75% | 495,331 |
| Sep 23, 2026 | 22.92 | 22.92 | 22.46 | 22.59 | 22.59 | -1.44% | 374,420 |
| Sep 22, 2026 | 22.58 | 22.92 | 22.56 | 22.92 | 22.92 | 1.51% | 304,968 |
| Sep 21, 2026 | 22.62 | 22.90 | 22.25 | 22.58 | 22.58 | -0.18% | 1,823,839 |
| Sep 20, 2026 | 22.93 | 23.25 | 22.50 | 22.62 | 22.62 | -1.35% | 468,123 |
| Sep 17, 2026 | 22.51 | 23.05 | 22.50 | 22.93 | 22.93 | 1.87% | 500,687 |
| Sep 16, 2026 | 22.32 | 22.70 | 22.32 | 22.51 | 22.51 | 0.85% | 1,032,695 |
| Sep 15, 2026 | 22.20 | 22.59 | 22.24 | 22.32 | 22.32 | 0.54% | 328,626 |
| Sep 14, 2026 | 22.64 | 22.74 | 22.17 | 22.20 | 22.20 | -1.94% | 607,329 |
| Sep 13, 2026 | 22.58 | 22.93 | 22.56 | 22.64 | 22.64 | 0.27% | 230,199 |
| Sep 10, 2026 | 22.81 | 22.95 | 22.35 | 22.58 | 22.58 | -1.01% | 576,388 |
| Sep 9, 2026 | 23.19 | 23.42 | 22.53 | 22.81 | 22.81 | -1.64% | 558,225 |
| Sep 8, 2026 | 23.43 | 23.69 | 23.14 | 23.19 | 23.19 | -1.02% | 356,241 |
| Sep 7, 2026 | 23.48 | 23.77 | 23.20 | 23.43 | 23.43 | -0.21% | 630,970 |
| Sep 6, 2026 | 22.20 | 23.70 | 22.30 | 23.48 | 23.48 | 5.77% | 1,329,407 |
| Sep 3, 2026 | 22.30 | 22.59 | 22.11 | 22.20 | 22.20 | -0.45% | 1,507,992 |
| Sep 2, 2026 | 22.25 | 22.48 | 22.20 | 22.30 | 22.30 | 0.22% | 634,787 |
| Sep 1, 2026 | 22.67 | 22.99 | 22.07 | 22.25 | 22.25 | -1.85% | 2,228,691 |
| Aug 31, 2026 | 23.52 | 23.99 | 22.53 | 22.67 | 22.67 | -3.61% | 1,587,428 |
| Aug 30, 2026 | 23.30 | 23.93 | 23.25 | 23.52 | 23.52 | 0.94% | 201,816 |
| Aug 26, 2026 | 23.12 | 23.60 | 23.20 | 23.30 | 23.30 | 0.78% | 285,216 |
| Aug 25, 2026 | 23.49 | 23.99 | 23.08 | 23.12 | 23.12 | -1.58% | 395,383 |
| 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 |