Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt
· Delayed Price · Currency is EGP 205.63
-1.28 (-0.62%)
At close: Dec 4, 2025
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 206.91 | 213.40 | 200.03 | 205.63 | 205.63 | -0.62% | 8,551 |
| Dec 3, 2025 | 211.15 | 218.00 | 203.01 | 206.91 | 206.91 | -2.01% | 23,136 |
| Dec 2, 2025 | 199.28 | 215.00 | 197.26 | 211.15 | 211.15 | 5.96% | 51,172 |
| Dec 1, 2025 | 200.46 | 203.00 | 195.70 | 199.28 | 199.28 | -0.59% | 17,657 |
| Nov 30, 2025 | 206.56 | 210.00 | 200.00 | 200.46 | 200.46 | -2.95% | 23,881 |
| Nov 27, 2025 | 209.00 | 213.45 | 200.10 | 206.56 | 206.56 | -1.17% | 12,807 |
| Nov 26, 2025 | 210.92 | 219.97 | 207.03 | 209.00 | 209.00 | -0.91% | 21,965 |
| Nov 25, 2025 | 210.27 | 214.97 | 207.50 | 210.92 | 210.92 | 0.31% | 14,980 |
| Nov 24, 2025 | 214.30 | 217.97 | 210.02 | 210.27 | 210.27 | -1.88% | 9,519 |
| Nov 23, 2025 | 219.05 | 221.00 | 213.07 | 214.30 | 214.30 | -2.17% | 9,083 |
| Nov 20, 2025 | 220.01 | 223.95 | 217.00 | 219.05 | 219.05 | -0.44% | 10,222 |
| Nov 19, 2025 | 219.12 | 224.75 | 217.00 | 220.01 | 220.01 | 0.41% | 23,181 |
| Nov 18, 2025 | 211.32 | 228.00 | 213.01 | 219.12 | 219.12 | 3.69% | 64,790 |
| Nov 17, 2025 | 211.57 | 220.00 | 206.04 | 211.32 | 211.32 | -0.12% | 32,830 |
| Nov 16, 2025 | 211.80 | 215.00 | 209.01 | 211.57 | 211.57 | -0.11% | 6,287 |
| Nov 13, 2025 | 212.09 | 217.74 | 207.01 | 211.80 | 211.80 | -0.14% | 18,940 |
| Nov 12, 2025 | 215.09 | 222.00 | 206.00 | 212.09 | 212.09 | -1.39% | 10,843 |
| Nov 11, 2025 | 214.50 | 223.99 | 215.00 | 215.09 | 215.09 | 0.28% | 29,219 |
| Nov 10, 2025 | 215.00 | 229.99 | 212.10 | 214.50 | 214.50 | -0.23% | 76,231 |
| Nov 9, 2025 | 199.86 | 232.90 | 199.90 | 215.00 | 215.00 | 7.58% | 171,462 |
| Nov 6, 2025 | 194.97 | 200.00 | 192.20 | 199.86 | 199.86 | 2.51% | 46,289 |
| Nov 5, 2025 | 197.07 | 198.47 | 194.02 | 194.97 | 194.97 | -1.07% | 15,062 |
| Nov 4, 2025 | 198.84 | 200.00 | 197.00 | 197.07 | 197.07 | -0.89% | 9,249 |
| Nov 3, 2025 | 198.89 | 200.98 | 196.00 | 198.84 | 198.84 | -0.03% | 20,099 |
| Nov 2, 2025 | 200.00 | 205.00 | 196.00 | 198.89 | 198.89 | -0.56% | 20,380 |
| Oct 30, 2025 | 203.51 | 206.90 | 194.00 | 200.00 | 200.00 | -1.72% | 36,757 |
| Oct 29, 2025 | 194.06 | 209.80 | 194.55 | 203.51 | 203.51 | 4.87% | 106,667 |
| Oct 28, 2025 | 193.01 | 197.00 | 193.00 | 194.06 | 194.06 | 0.54% | 17,925 |
| Oct 27, 2025 | 190.33 | 194.00 | 190.00 | 193.01 | 193.01 | 1.41% | 24,006 |
| Oct 26, 2025 | 190.98 | 195.00 | 189.00 | 190.33 | 190.33 | -0.34% | 11,470 |
| Oct 23, 2025 | 189.25 | 193.00 | 188.00 | 190.98 | 190.98 | 0.91% | 7,796 |
| Oct 22, 2025 | 190.00 | 193.50 | 187.57 | 189.25 | 189.25 | -0.39% | 8,438 |
| Oct 21, 2025 | 188.16 | 193.90 | 185.01 | 190.00 | 190.00 | 0.98% | 10,450 |
| Oct 20, 2025 | 185.97 | 200.00 | 186.50 | 188.16 | 188.16 | 1.18% | 41,909 |
| Oct 19, 2025 | 185.15 | 186.90 | 185.00 | 185.97 | 185.97 | 0.44% | 15,006 |
| Oct 16, 2025 | 182.72 | 185.90 | 182.50 | 185.15 | 185.15 | 1.33% | 153,124 |
| Oct 15, 2025 | 183.93 | 185.80 | 182.50 | 182.72 | 182.72 | -0.66% | 8,014 |
| Oct 14, 2025 | 183.75 | 184.33 | 183.12 | 183.93 | 183.93 | 0.10% | 86,656 |
| Oct 13, 2025 | 183.76 | 184.33 | 183.66 | 183.75 | 183.75 | -0.01% | 11,572 |
| Oct 12, 2025 | 183.58 | 184.60 | 183.26 | 183.76 | 183.76 | 0.10% | 4,411 |
| Oct 8, 2025 | 183.83 | 184.60 | 183.12 | 183.58 | 183.58 | -0.14% | 6,314 |
| Oct 7, 2025 | 183.94 | 185.00 | 183.70 | 183.83 | 183.83 | -0.06% | 25,863 |
| Oct 6, 2025 | 183.04 | 184.00 | 183.07 | 183.94 | 183.94 | 0.49% | 61,003 |
| Oct 5, 2025 | 182.93 | 185.90 | 182.83 | 183.04 | 183.04 | 0.06% | 6,538 |
| Oct 2, 2025 | 183.28 | 186.50 | 181.21 | 182.93 | 182.93 | -0.19% | 6,453 |
| Oct 1, 2025 | 183.20 | 188.94 | 183.10 | 183.28 | 183.28 | 0.04% | 42,625 |
| Sep 30, 2025 | 183.20 | 185.00 | 182.02 | 183.20 | 183.20 | - | 33,122 |
| Sep 29, 2025 | 184.18 | 185.45 | 181.01 | 183.20 | 183.20 | -0.53% | 5,502 |
| Sep 28, 2025 | 185.58 | 185.45 | 182.80 | 184.18 | 184.18 | -0.75% | 53,671 |
| Sep 25, 2025 | 182.01 | 185.99 | 182.15 | 185.58 | 185.58 | 1.96% | 10,801 |
| Sep 24, 2025 | 183.44 | 186.39 | 181.81 | 182.01 | 182.01 | -0.78% | 12,408 |
| Sep 23, 2025 | 181.69 | 184.84 | 182.10 | 183.44 | 183.44 | 0.96% | 11,384 |
| Sep 22, 2025 | 186.09 | 186.94 | 181.05 | 181.69 | 181.69 | -2.36% | 15,336 |
| Sep 21, 2025 | 178.87 | 192.44 | 178.80 | 186.09 | 186.09 | 4.04% | 94,036 |
| Sep 18, 2025 | 179.31 | 182.00 | 178.10 | 178.87 | 178.87 | -0.25% | 12,697 |
| Sep 17, 2025 | 178.79 | 181.89 | 162.30 | 179.31 | 179.31 | 0.29% | 47,062 |
| Sep 16, 2025 | 183.26 | 186.00 | 177.50 | 178.79 | 178.79 | -2.44% | 26,257 |
| Sep 15, 2025 | 180.69 | 186.70 | 181.00 | 183.26 | 183.26 | 1.42% | 28,862 |
| Sep 14, 2025 | 178.63 | 183.00 | 177.52 | 180.69 | 180.69 | 1.15% | 25,740 |
| Sep 11, 2025 | 178.34 | 180.00 | 177.70 | 178.63 | 178.63 | 0.16% | 9,987 |
| Sep 10, 2025 | 177.32 | 181.30 | 177.00 | 178.34 | 178.34 | 0.58% | 21,868 |
| Sep 9, 2025 | 179.08 | 184.97 | 177.00 | 177.32 | 177.32 | -0.98% | 22,985 |
| Sep 8, 2025 | 184.03 | 185.87 | 179.00 | 179.08 | 179.08 | -2.69% | 16,055 |
| Sep 7, 2025 | 185.17 | 187.99 | 182.53 | 184.03 | 184.03 | -0.62% | 8,625 |
| Sep 3, 2025 | 186.88 | 188.79 | 185.00 | 185.17 | 185.17 | -0.92% | 23,895 |
| Sep 2, 2025 | 186.13 | 191.48 | 186.20 | 186.88 | 186.88 | 0.40% | 16,402 |
| Sep 1, 2025 | 181.00 | 193.50 | 184.10 | 186.13 | 186.13 | 2.83% | 86,202 |
| Aug 31, 2025 | 180.95 | 199.44 | 180.50 | 181.00 | 181.00 | 0.03% | 157,669 |
| Aug 28, 2025 | 180.54 | 181.00 | 179.00 | 180.95 | 180.95 | 0.23% | 27,598 |
| Aug 27, 2025 | 180.57 | 181.79 | 179.00 | 180.54 | 180.54 | -0.02% | 36,456 |
| Aug 26, 2025 | 180.27 | 182.98 | 178.00 | 180.57 | 180.57 | 0.17% | 64,150 |
| Aug 25, 2025 | 177.59 | 180.80 | 178.50 | 180.27 | 180.27 | 1.51% | 25,190 |
| Aug 24, 2025 | 178.02 | 180.40 | 177.00 | 177.59 | 177.59 | -0.24% | 3,130 |
| Aug 21, 2025 | 180.23 | 180.40 | 175.00 | 178.02 | 178.02 | -1.23% | 11,174 |
| Aug 20, 2025 | 180.10 | 180.80 | 176.51 | 180.23 | 180.23 | 0.07% | 7,494 |
| Aug 19, 2025 | 180.80 | 181.00 | 176.50 | 180.10 | 180.10 | -0.39% | 6,529 |
| Aug 18, 2025 | 180.98 | 181.99 | 180.00 | 180.80 | 180.80 | -0.10% | 19,950 |
| Aug 17, 2025 | 179.74 | 186.00 | 180.00 | 180.98 | 180.98 | 0.69% | 16,069 |
| Aug 14, 2025 | 174.92 | 187.00 | 171.30 | 179.74 | 179.74 | 2.76% | 44,793 |
| Aug 13, 2025 | 184.38 | 185.00 | 167.23 | 174.92 | 174.92 | -5.13% | 66,710 |
| Aug 12, 2025 | 184.58 | 188.00 | 184.00 | 184.38 | 184.38 | -0.11% | 11,192 |
| Aug 11, 2025 | 187.21 | 189.95 | 184.00 | 184.58 | 184.58 | -1.40% | 10,264 |
| Aug 10, 2025 | 190.60 | 191.50 | 186.75 | 187.21 | 187.21 | -1.78% | 12,140 |
| Aug 7, 2025 | 185.95 | 197.87 | 187.00 | 190.60 | 190.60 | 2.50% | 51,546 |
| Aug 6, 2025 | 186.12 | 192.10 | 184.84 | 185.95 | 185.95 | -0.09% | 35,890 |
| Aug 5, 2025 | 184.66 | 187.52 | 183.95 | 186.12 | 186.12 | 0.79% | 11,581 |
| Aug 4, 2025 | 183.98 | 187.00 | 183.37 | 184.66 | 184.66 | 0.37% | 10,912 |
| Aug 3, 2025 | 183.57 | 187.74 | 182.83 | 183.98 | 183.98 | 0.22% | 11,953 |
| Jul 31, 2025 | 183.39 | 186.17 | 182.79 | 183.57 | 183.57 | 0.10% | 22,262 |
| Jul 30, 2025 | 185.69 | 187.74 | 182.21 | 183.39 | 183.39 | -1.24% | 24,452 |
| Jul 29, 2025 | 187.01 | 189.20 | 184.29 | 185.69 | 185.69 | -0.70% | 21,624 |
| Jul 28, 2025 | 184.10 | 191.30 | 179.09 | 187.01 | 187.01 | 1.58% | 64,669 |
| Jul 27, 2025 | 196.46 | 205.93 | 178.28 | 184.10 | 184.10 | -6.29% | 133,978 |
| Jul 23, 2025 | 185.00 | 196.47 | 181.19 | 196.46 | 196.46 | 6.20% | 226,923 |
| Jul 22, 2025 | 164.82 | 188.47 | 164.82 | 185.00 | 184.99 | 12.24% | 271,267 |
| Jul 21, 2025 | 162.52 | 165.18 | 160.97 | 164.82 | 164.82 | 1.42% | 23,772 |
| Jul 20, 2025 | 161.20 | 163.71 | 160.09 | 162.52 | 162.52 | 0.82% | 13,810 |
| Jul 17, 2025 | 160.36 | 163.52 | 159.36 | 161.20 | 161.20 | 0.52% | 18,111 |
| Jul 16, 2025 | 155.37 | 162.63 | 154.27 | 160.36 | 160.36 | 3.21% | 41,148 |
| Jul 15, 2025 | 153.15 | 157.16 | 152.45 | 155.37 | 155.37 | 1.45% | 41,519 |