Alexandria National Company for Financial Investment (EGX:ANFI)
Egypt
· Delayed Price · Currency is EGP 104.86
-4.87 (-4.44%)
At close: Mar 8, 2026
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104.86 | 104.86 | 100.01 | 101.45 | 101.45 | -3.25% | 69,246 |
| Mar 8, 2026 | 109.73 | 110.98 | 104.55 | 104.86 | 104.86 | -4.44% | 101,599 |
| Mar 5, 2026 | 110.06 | 126.90 | 108.25 | 109.73 | 109.73 | -0.30% | 81,352 |
| Mar 4, 2026 | 110.27 | 114.00 | 107.70 | 110.06 | 110.06 | -0.19% | 50,153 |
| Mar 3, 2026 | 111.00 | 112.99 | 106.50 | 110.27 | 110.27 | -0.66% | 96,338 |
| Mar 2, 2026 | 105.41 | 116.88 | 105.00 | 111.00 | 111.00 | 5.30% | 148,193 |
| Mar 1, 2026 | 107.22 | 107.98 | 96.00 | 105.41 | 105.41 | -1.69% | 112,485 |
| Feb 26, 2026 | 105.13 | 111.90 | 105.05 | 107.22 | 107.22 | 1.99% | 134,822 |
| Feb 25, 2026 | 106.76 | 124.80 | 102.50 | 105.13 | 105.13 | -1.53% | 852,474 |
| Feb 24, 2026 | 101.80 | 107.00 | 101.50 | 106.76 | 106.76 | 4.87% | 107,509 |
| Feb 23, 2026 | 101.16 | 110.00 | 101.01 | 101.80 | 101.80 | 0.63% | 223,298 |
| Feb 22, 2026 | 99.68 | 102.90 | 94.98 | 101.16 | 101.16 | 1.48% | 134,261 |
| Feb 19, 2026 | 99.54 | 102.85 | 96.25 | 99.68 | 99.68 | 0.14% | 61,229 |
| Feb 18, 2026 | 101.19 | 106.00 | 98.00 | 99.54 | 99.54 | -1.63% | 249,013 |
| Feb 17, 2026 | 96.51 | 110.00 | 97.66 | 101.19 | 101.19 | 4.85% | 490,780 |
| Feb 16, 2026 | 85.34 | 99.99 | 84.22 | 96.51 | 96.51 | 13.09% | 389,725 |
| Feb 15, 2026 | 85.65 | 87.65 | 85.22 | 85.34 | 85.34 | -0.36% | 26,083 |
| Feb 12, 2026 | 85.59 | 86.90 | 85.03 | 85.65 | 85.65 | 0.07% | 38,179 |
| Feb 11, 2026 | 87.05 | 88.49 | 85.27 | 85.59 | 85.59 | -1.68% | 55,089 |
| Feb 10, 2026 | 87.50 | 88.90 | 86.93 | 87.05 | 87.05 | -0.51% | 47,374 |
| Feb 9, 2026 | 86.63 | 91.75 | 86.65 | 87.50 | 87.50 | 1.00% | 125,548 |
| Feb 8, 2026 | 88.06 | 90.00 | 86.45 | 86.63 | 86.63 | -1.62% | 77,455 |
| Feb 5, 2026 | 91.91 | 95.90 | 87.30 | 88.06 | 88.06 | -4.19% | 187,133 |
| Feb 4, 2026 | 92.72 | 94.77 | 90.30 | 91.91 | 91.91 | -0.87% | 107,338 |
| Feb 3, 2026 | 86.01 | 95.90 | 86.00 | 92.72 | 92.72 | 7.80% | 279,110 |
| Feb 2, 2026 | 86.97 | 88.99 | 85.00 | 86.01 | 86.01 | -1.10% | 111,680 |
| Feb 1, 2026 | 79.48 | 88.99 | 79.00 | 86.97 | 86.97 | 9.42% | 161,148 |
| Jan 28, 2026 | 80.55 | 82.45 | 79.00 | 79.48 | 79.48 | -1.33% | 27,142 |
| Jan 27, 2026 | 78.74 | 84.00 | 78.74 | 80.55 | 80.55 | 2.30% | 42,816 |
| Jan 26, 2026 | 80.53 | 81.79 | 78.15 | 78.74 | 78.74 | -2.22% | 24,997 |
| Jan 25, 2026 | 79.89 | 81.50 | 80.00 | 80.53 | 80.53 | 0.80% | 25,317 |
| Jan 22, 2026 | 80.76 | 81.50 | 79.16 | 79.89 | 79.89 | -1.08% | 12,038 |
| Jan 21, 2026 | 80.60 | 82.80 | 79.50 | 80.76 | 80.76 | 0.20% | 30,776 |
| Jan 20, 2026 | 82.41 | 85.90 | 80.30 | 80.60 | 80.60 | -2.20% | 50,065 |
| Jan 19, 2026 | 81.50 | 84.65 | 81.00 | 82.41 | 82.41 | 1.12% | 58,799 |
| Jan 18, 2026 | 82.88 | 84.64 | 81.00 | 81.50 | 81.50 | -1.67% | 27,100 |
| Jan 15, 2026 | 85.00 | 87.00 | 81.23 | 82.88 | 82.88 | -2.49% | 96,655 |
| Jan 14, 2026 | 86.66 | 88.78 | 81.41 | 85.00 | 85.00 | -1.92% | 99,132 |
| Jan 13, 2026 | 88.42 | 92.50 | 86.27 | 86.66 | 86.66 | -1.99% | 115,522 |
| Jan 12, 2026 | 88.95 | 93.45 | 87.55 | 88.42 | 88.42 | -0.60% | 164,381 |
| Jan 11, 2026 | 92.51 | 94.89 | 88.80 | 88.95 | 88.95 | -3.85% | 193,426 |
| Jan 8, 2026 | 85.99 | 98.50 | 88.75 | 92.51 | 92.51 | 7.58% | 652,744 |
| Jan 6, 2026 | 87.00 | 92.00 | 85.00 | 85.99 | 85.99 | -1.16% | 301,307 |
| Jan 5, 2026 | 78.45 | 91.50 | 78.50 | 87.00 | 87.00 | 10.90% | 345,826 |
| Jan 4, 2026 | 80.74 | 83.70 | 78.11 | 78.45 | 78.45 | -2.84% | 26,415 |
| Dec 31, 2025 | 78.95 | 84.78 | 78.56 | 80.74 | 80.74 | 2.27% | 107,446 |
| Dec 30, 2025 | 81.01 | 82.99 | 78.25 | 78.95 | 78.95 | -2.54% | 48,094 |
| Dec 29, 2025 | 80.33 | 86.89 | 78.12 | 81.01 | 81.01 | 0.85% | 122,519 |
| Dec 28, 2025 | 81.76 | 89.80 | 76.01 | 80.33 | 80.33 | -1.75% | 298,525 |
| Dec 25, 2025 | 68.66 | 82.00 | 68.00 | 81.76 | 81.76 | 19.08% | 244,830 |
| Dec 24, 2025 | 67.81 | 72.95 | 66.50 | 68.66 | 68.66 | 1.25% | 51,432 |
| Dec 23, 2025 | 67.79 | 69.10 | 64.50 | 67.81 | 67.81 | 0.03% | 27,731 |
| Dec 22, 2025 | 69.98 | 71.50 | 66.10 | 67.79 | 67.79 | -3.13% | 46,726 |
| Dec 21, 2025 | 69.81 | 76.80 | 67.02 | 69.98 | 69.98 | 0.24% | 189,536 |
| Dec 18, 2025 | 70.21 | 82.00 | 68.91 | 69.81 | 69.81 | -0.57% | 290,576 |
| Dec 17, 2025 | 58.51 | 70.21 | 64.00 | 70.21 | 70.21 | 20.00% | 170,610 |
| Dec 16, 2025 | 60.76 | 61.64 | 57.60 | 58.51 | 58.51 | -3.70% | 28,569 |
| Dec 15, 2025 | 55.68 | 61.90 | 55.00 | 60.76 | 60.76 | 9.12% | 64,975 |
| Dec 14, 2025 | 55.39 | 56.70 | 55.03 | 55.68 | 55.68 | 0.52% | 9,858 |
| Dec 11, 2025 | 56.50 | 57.20 | 55.05 | 55.39 | 55.39 | -1.96% | 9,944 |
| Dec 10, 2025 | 58.06 | 59.90 | 56.00 | 56.50 | 56.50 | -2.69% | 35,620 |
| Dec 9, 2025 | 55.01 | 60.00 | 55.00 | 58.06 | 58.06 | 5.54% | 32,555 |
| Dec 8, 2025 | 56.62 | 56.96 | 54.63 | 55.01 | 55.01 | -2.84% | 20,009 |
| Dec 7, 2025 | 56.62 | 56.62 | 54.50 | 56.62 | 56.62 | - | 3,543 |
| Dec 4, 2025 | 54.65 | 57.35 | 54.11 | 56.62 | 56.62 | 3.60% | 17,016 |
| Dec 3, 2025 | 54.83 | 56.00 | 53.70 | 54.65 | 54.65 | -0.33% | 10,895 |
| Dec 2, 2025 | 57.08 | 58.90 | 53.70 | 54.83 | 54.83 | -3.94% | 15,911 |
| Dec 1, 2025 | 57.00 | 59.00 | 55.00 | 57.08 | 57.08 | 0.14% | 14,431 |
| Nov 30, 2025 | 59.94 | 60.65 | 57.00 | 57.00 | 57.00 | -4.90% | 35,497 |
| Nov 27, 2025 | 59.94 | 60.10 | 57.77 | 59.94 | 59.94 | - | 4,169 |
| Nov 26, 2025 | 60.16 | 60.95 | 59.23 | 59.94 | 59.94 | -0.37% | 9,433 |
| Nov 25, 2025 | 60.30 | 63.25 | 60.00 | 60.16 | 60.16 | -0.23% | 50,633 |
| Nov 24, 2025 | 61.84 | 62.30 | 59.80 | 60.30 | 60.30 | -2.49% | 13,947 |
| Nov 23, 2025 | 59.66 | 63.48 | 59.00 | 61.84 | 61.84 | 3.65% | 41,532 |
| Nov 20, 2025 | 59.44 | 60.89 | 59.20 | 59.66 | 59.66 | 0.37% | 7,345 |
| Nov 19, 2025 | 60.31 | 60.90 | 59.15 | 59.44 | 59.44 | -1.44% | 21,880 |
| Nov 18, 2025 | 61.11 | 62.25 | 60.02 | 60.31 | 60.31 | -1.31% | 17,045 |
| Nov 17, 2025 | 61.17 | 62.85 | 61.00 | 61.11 | 61.11 | -0.10% | 16,317 |
| Nov 16, 2025 | 60.56 | 67.00 | 60.56 | 61.17 | 61.17 | 1.01% | 87,719 |
| Nov 13, 2025 | 62.88 | 63.48 | 60.00 | 60.56 | 60.56 | -3.69% | 87,547 |
| Nov 12, 2025 | 60.86 | 64.25 | 59.72 | 62.88 | 62.88 | 3.32% | 39,575 |
| Nov 11, 2025 | 61.28 | 62.54 | 60.00 | 60.86 | 60.86 | -0.69% | 27,668 |
| Nov 10, 2025 | 62.68 | 63.90 | 61.00 | 61.28 | 61.28 | -2.23% | 15,300 |
| Nov 9, 2025 | 63.59 | 64.90 | 62.11 | 62.68 | 62.68 | -1.43% | 6,670 |
| Nov 6, 2025 | 64.28 | 68.00 | 63.03 | 63.59 | 63.59 | -1.07% | 47,258 |
| Nov 5, 2025 | 61.51 | 68.00 | 60.50 | 64.28 | 64.28 | 4.50% | 158,441 |
| Nov 4, 2025 | 59.41 | 62.39 | 59.10 | 61.51 | 61.51 | 3.53% | 13,532 |
| Nov 3, 2025 | 61.00 | 61.79 | 59.00 | 59.41 | 59.41 | -2.61% | 24,362 |
| Nov 2, 2025 | 62.40 | 62.50 | 60.75 | 61.00 | 61.00 | -2.24% | 8,580 |
| Oct 30, 2025 | 62.02 | 63.70 | 61.31 | 62.40 | 62.40 | 0.61% | 5,624 |
| Oct 29, 2025 | 61.67 | 65.00 | 61.70 | 62.02 | 62.02 | 0.57% | 19,772 |
| Oct 28, 2025 | 61.44 | 62.44 | 60.75 | 61.67 | 61.67 | 0.37% | 24,632 |
| Oct 27, 2025 | 61.20 | 62.90 | 61.29 | 61.44 | 61.44 | 0.39% | 13,384 |
| Oct 26, 2025 | 62.66 | 63.50 | 60.00 | 61.20 | 61.20 | -2.33% | 18,453 |
| Oct 23, 2025 | 63.06 | 64.49 | 62.10 | 62.66 | 62.66 | -0.63% | 9,268 |
| Oct 22, 2025 | 64.02 | 64.50 | 63.00 | 63.06 | 63.06 | -1.50% | 14,060 |
| Oct 21, 2025 | 65.00 | 65.43 | 64.00 | 64.02 | 64.02 | -1.51% | 10,254 |
| Oct 20, 2025 | 64.90 | 66.40 | 64.00 | 65.00 | 65.00 | 0.15% | 27,785 |
| Oct 19, 2025 | 65.42 | 67.00 | 64.50 | 64.90 | 64.90 | -0.79% | 23,102 |
| Oct 16, 2025 | 64.74 | 67.79 | 64.60 | 65.42 | 65.42 | 1.05% | 25,855 |