Tycoon Holding Company For Financial Investments (EGX:ANFI)
Egypt
· Delayed Price · Currency is EGP 14.93
+0.12 (0.81%)
At close: Apr 28, 2026
EGX:ANFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.81 | 17.77 | 14.84 | 14.93 | 14.93 | 0.81% | 3,698,685 |
| Apr 27, 2026 | 16.03 | 16.35 | 14.80 | 14.81 | 14.81 | -7.63% | 2,618,860 |
| Apr 26, 2026 | 15.46 | 16.95 | 16.00 | 16.03 | 16.03 | 3.71% | 3,783,010 |
| Apr 23, 2026 | 14.36 | 16.00 | 14.70 | 15.46 | 15.46 | 7.66% | 4,555,060 |
| Apr 22, 2026 | 13.99 | 14.60 | 13.51 | 14.36 | 14.36 | 2.64% | 2,479,980 |
| Apr 21, 2026 | 12.57 | 14.80 | 13.05 | 13.99 | 13.99 | 11.31% | 5,357,370 |
| Apr 20, 2026 | 13.01 | 13.00 | 12.40 | 12.57 | 12.57 | -3.38% | 1,085,980 |
| Apr 19, 2026 | 13.30 | 13.60 | 12.96 | 13.01 | 13.01 | -2.22% | 1,051,340 |
| Apr 16, 2026 | 13.36 | 13.77 | 13.10 | 13.30 | 13.30 | -0.45% | 2,168,100 |
| Apr 15, 2026 | 11.90 | 13.48 | 11.90 | 13.36 | 13.36 | 12.29% | 6,090,680 |
| Apr 14, 2026 | 10.39 | 12.20 | 10.71 | 11.90 | 11.90 | 14.52% | 4,105,160 |
| Apr 9, 2026 | 10.48 | 10.60 | 10.38 | 10.39 | 10.39 | -0.85% | 716,290 |
| Apr 8, 2026 | 10.32 | 10.68 | 10.37 | 10.48 | 10.48 | 1.51% | 549,320 |
| Apr 7, 2026 | 10.01 | 10.75 | 10.05 | 10.32 | 10.32 | 3.14% | 1,751,490 |
| Apr 6, 2026 | 9.94 | 10.15 | 9.90 | 10.01 | 10.01 | 0.71% | 691,160 |
| Apr 5, 2026 | 9.42 | 10.20 | 9.46 | 9.94 | 9.94 | 5.46% | 1,020,510 |
| Apr 2, 2026 | 9.55 | 9.65 | 9.40 | 9.42 | 9.42 | -1.32% | 317,720 |
| Apr 1, 2026 | 9.44 | 9.74 | 9.51 | 9.55 | 9.55 | 1.12% | 147,490 |
| Mar 31, 2026 | 9.38 | 9.80 | 9.41 | 9.44 | 9.44 | 0.64% | 279,780 |
| Mar 30, 2026 | 9.73 | 9.80 | 9.30 | 9.38 | 9.38 | -3.55% | 339,060 |
| Mar 29, 2026 | 9.87 | 10.00 | 9.70 | 9.73 | 9.73 | -1.44% | 298,170 |
| Mar 26, 2026 | 9.89 | 10.22 | 9.70 | 9.87 | 9.87 | -0.21% | 550,180 |
| Mar 25, 2026 | 9.93 | 10.00 | 9.86 | 9.89 | 9.89 | -0.41% | 186,300 |
| Mar 24, 2026 | 10.02 | 10.28 | 9.90 | 9.93 | 9.93 | -0.83% | 346,970 |
| Mar 18, 2026 | 10.14 | 10.34 | 9.85 | 10.02 | 10.02 | -1.17% | 460,260 |
| Mar 17, 2026 | 9.71 | 10.48 | 9.75 | 10.14 | 10.14 | 4.41% | 996,320 |
| Mar 16, 2026 | 9.89 | 10.00 | 9.68 | 9.71 | 9.71 | -1.80% | 312,760 |
| Mar 15, 2026 | 10.13 | 10.25 | 9.82 | 9.89 | 9.89 | -2.40% | 493,310 |
| Mar 12, 2026 | 10.24 | 10.48 | 10.11 | 10.13 | 10.13 | -1.06% | 555,450 |
| Mar 11, 2026 | 10.36 | 10.80 | 10.16 | 10.24 | 10.24 | -1.15% | 861,490 |
| Mar 10, 2026 | 10.15 | 10.81 | 10.00 | 10.36 | 10.36 | 2.08% | 797,600 |
| Mar 9, 2026 | 10.49 | 10.49 | 10.00 | 10.15 | 10.15 | -3.25% | 692,460 |
| Mar 8, 2026 | 10.97 | 11.10 | 10.46 | 10.49 | 10.49 | -4.44% | 1,015,990 |
| Mar 5, 2026 | 11.01 | 12.69 | 10.83 | 10.97 | 10.97 | -0.30% | 813,520 |
| Mar 4, 2026 | 11.03 | 11.40 | 10.77 | 11.01 | 11.01 | -0.19% | 501,530 |
| Mar 3, 2026 | 11.10 | 11.30 | 10.65 | 11.03 | 11.03 | -0.66% | 963,380 |
| Mar 2, 2026 | 10.54 | 11.69 | 10.50 | 11.10 | 11.10 | 5.30% | 1,481,930 |
| Mar 1, 2026 | 10.72 | 10.80 | 9.60 | 10.54 | 10.54 | -1.69% | 1,124,850 |
| Feb 26, 2026 | 10.51 | 11.19 | 10.51 | 10.72 | 10.72 | 1.99% | 1,348,220 |
| Feb 25, 2026 | 10.68 | 12.48 | 10.25 | 10.51 | 10.51 | -1.53% | 8,524,740 |
| Feb 24, 2026 | 10.18 | 10.70 | 10.15 | 10.68 | 10.68 | 4.87% | 1,075,090 |
| Feb 23, 2026 | 10.12 | 11.00 | 10.10 | 10.18 | 10.18 | 0.63% | 2,232,980 |
| Feb 22, 2026 | 9.97 | 10.29 | 9.50 | 10.12 | 10.12 | 1.48% | 1,342,610 |
| Feb 19, 2026 | 9.95 | 10.29 | 9.63 | 9.97 | 9.97 | 0.14% | 612,290 |
| Feb 18, 2026 | 10.12 | 10.60 | 9.80 | 9.95 | 9.95 | -1.63% | 2,490,130 |
| Feb 17, 2026 | 9.65 | 11.00 | 9.77 | 10.12 | 10.12 | 4.85% | 4,907,800 |
| Feb 16, 2026 | 8.53 | 10.00 | 8.42 | 9.65 | 9.65 | 13.09% | 3,897,250 |
| Feb 15, 2026 | 8.57 | 8.77 | 8.52 | 8.53 | 8.53 | -0.36% | 260,830 |
| Feb 12, 2026 | 8.56 | 8.69 | 8.50 | 8.57 | 8.57 | 0.07% | 381,790 |
| Feb 11, 2026 | 8.71 | 8.85 | 8.53 | 8.56 | 8.56 | -1.68% | 550,890 |
| Feb 10, 2026 | 8.75 | 8.89 | 8.69 | 8.71 | 8.71 | -0.51% | 473,740 |
| Feb 9, 2026 | 8.66 | 9.18 | 8.67 | 8.75 | 8.75 | 1.00% | 1,255,480 |
| Feb 8, 2026 | 8.81 | 9.00 | 8.65 | 8.66 | 8.66 | -1.62% | 774,550 |
| Feb 5, 2026 | 9.19 | 9.59 | 8.73 | 8.81 | 8.81 | -4.19% | 1,871,330 |
| Feb 4, 2026 | 9.27 | 9.48 | 9.03 | 9.19 | 9.19 | -0.87% | 1,073,380 |
| Feb 3, 2026 | 8.60 | 9.59 | 8.60 | 9.27 | 9.27 | 7.80% | 2,791,100 |
| Feb 2, 2026 | 8.70 | 8.90 | 8.50 | 8.60 | 8.60 | -1.10% | 1,116,800 |
| Feb 1, 2026 | 7.95 | 8.90 | 7.90 | 8.70 | 8.70 | 9.42% | 1,611,480 |
| Jan 28, 2026 | 8.06 | 8.25 | 7.90 | 7.95 | 7.95 | -1.33% | 271,420 |
| Jan 27, 2026 | 7.87 | 8.40 | 7.87 | 8.06 | 8.06 | 2.30% | 428,160 |
| Jan 26, 2026 | 8.05 | 8.18 | 7.82 | 7.87 | 7.87 | -2.22% | 249,970 |
| Jan 25, 2026 | 7.99 | 8.15 | 8.00 | 8.05 | 8.05 | 0.80% | 253,170 |
| Jan 22, 2026 | 8.08 | 8.15 | 7.92 | 7.99 | 7.99 | -1.08% | 120,380 |
| Jan 21, 2026 | 8.06 | 8.28 | 7.95 | 8.08 | 8.08 | 0.20% | 307,760 |
| Jan 20, 2026 | 8.24 | 8.59 | 8.03 | 8.06 | 8.06 | -2.20% | 500,650 |
| Jan 19, 2026 | 8.15 | 8.47 | 8.10 | 8.24 | 8.24 | 1.12% | 587,990 |
| Jan 18, 2026 | 8.29 | 8.46 | 8.10 | 8.15 | 8.15 | -1.67% | 271,000 |
| Jan 15, 2026 | 8.50 | 8.70 | 8.12 | 8.29 | 8.29 | -2.49% | 966,550 |
| Jan 14, 2026 | 8.67 | 8.88 | 8.14 | 8.50 | 8.50 | -1.92% | 991,320 |
| Jan 13, 2026 | 8.84 | 9.25 | 8.63 | 8.67 | 8.67 | -1.99% | 1,155,220 |
| Jan 12, 2026 | 8.90 | 9.35 | 8.76 | 8.84 | 8.84 | -0.60% | 1,643,810 |
| Jan 11, 2026 | 9.25 | 9.49 | 8.88 | 8.90 | 8.90 | -3.85% | 1,934,260 |
| Jan 8, 2026 | 8.60 | 9.85 | 8.88 | 9.25 | 9.25 | 7.58% | 6,527,440 |
| Jan 6, 2026 | 8.70 | 9.20 | 8.50 | 8.60 | 8.60 | -1.16% | 3,013,070 |
| Jan 5, 2026 | 7.85 | 9.15 | 7.85 | 8.70 | 8.70 | 10.90% | 3,458,260 |
| Jan 4, 2026 | 8.07 | 8.37 | 7.81 | 7.85 | 7.85 | -2.84% | 264,150 |
| Dec 31, 2025 | 7.90 | 8.48 | 7.86 | 8.07 | 8.07 | 2.27% | 1,074,460 |
| Dec 30, 2025 | 8.10 | 8.30 | 7.83 | 7.90 | 7.90 | -2.54% | 480,940 |
| Dec 29, 2025 | 8.03 | 8.69 | 7.81 | 8.10 | 8.10 | 0.85% | 1,225,190 |
| Dec 28, 2025 | 8.18 | 8.98 | 7.60 | 8.03 | 8.03 | -1.75% | 2,985,250 |
| Dec 25, 2025 | 6.87 | 8.20 | 6.80 | 8.18 | 8.18 | 19.08% | 2,448,300 |
| Dec 24, 2025 | 6.78 | 7.30 | 6.65 | 6.87 | 6.87 | 1.25% | 514,320 |
| Dec 23, 2025 | 6.78 | 6.91 | 6.45 | 6.78 | 6.78 | 0.03% | 277,310 |
| Dec 22, 2025 | 7.00 | 7.15 | 6.61 | 6.78 | 6.78 | -3.13% | 467,260 |
| Dec 21, 2025 | 6.98 | 7.68 | 6.70 | 7.00 | 7.00 | 0.24% | 1,895,360 |
| Dec 18, 2025 | 7.02 | 8.20 | 6.89 | 6.98 | 6.98 | -0.57% | 2,905,760 |
| Dec 17, 2025 | 5.85 | 7.02 | 6.40 | 7.02 | 7.02 | 20.00% | 1,706,100 |
| Dec 16, 2025 | 6.08 | 6.16 | 5.76 | 5.85 | 5.85 | -3.70% | 285,690 |
| Dec 15, 2025 | 5.57 | 6.19 | 5.50 | 6.08 | 6.08 | 9.12% | 649,750 |
| Dec 14, 2025 | 5.54 | 5.67 | 5.50 | 5.57 | 5.57 | 0.52% | 98,580 |
| Dec 11, 2025 | 5.65 | 5.72 | 5.51 | 5.54 | 5.54 | -1.96% | 99,440 |
| Dec 10, 2025 | 5.81 | 5.99 | 5.60 | 5.65 | 5.65 | -2.69% | 356,200 |
| Dec 9, 2025 | 5.50 | 6.00 | 5.50 | 5.81 | 5.81 | 5.54% | 325,550 |
| Dec 8, 2025 | 5.66 | 5.70 | 5.46 | 5.50 | 5.50 | -2.84% | 200,090 |
| Dec 7, 2025 | 5.66 | 5.66 | 5.45 | 5.66 | 5.66 | - | 35,430 |
| Dec 4, 2025 | 5.47 | 5.74 | 5.41 | 5.66 | 5.66 | 3.60% | 170,160 |
| Dec 3, 2025 | 5.48 | 5.60 | 5.37 | 5.47 | 5.47 | -0.33% | 108,950 |
| Dec 2, 2025 | 5.71 | 5.89 | 5.37 | 5.48 | 5.48 | -3.94% | 159,110 |
| Dec 1, 2025 | 5.70 | 5.90 | 5.50 | 5.71 | 5.71 | 0.14% | 144,310 |
| Nov 30, 2025 | 5.99 | 6.07 | 5.70 | 5.70 | 5.70 | -4.90% | 354,970 |