Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt
· Delayed Price · Currency is EGP 214.95
+11.95 (5.89%)
At close: Mar 8, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 203.00 | 219.90 | 201.30 | 214.95 | 214.95 | 5.89% | 33,277 |
| Mar 5, 2026 | 203.00 | 204.95 | 201.06 | 203.00 | 203.00 | - | 11,830 |
| Mar 4, 2026 | 200.05 | 205.00 | 198.50 | 203.00 | 203.00 | 1.47% | 22,944 |
| Mar 3, 2026 | 197.31 | 205.50 | 196.10 | 200.05 | 200.05 | 1.39% | 39,348 |
| Mar 2, 2026 | 199.99 | 204.85 | 196.00 | 197.31 | 197.31 | -1.34% | 14,073 |
| Mar 1, 2026 | 208.07 | 208.30 | 190.20 | 199.99 | 199.99 | -3.88% | 13,138 |
| Feb 26, 2026 | 208.12 | 211.99 | 207.06 | 208.07 | 208.07 | -0.02% | 5,688 |
| Feb 25, 2026 | 210.25 | 212.90 | 205.00 | 208.12 | 208.12 | -1.01% | 6,191 |
| Feb 24, 2026 | 209.26 | 220.00 | 208.11 | 210.25 | 210.25 | 0.47% | 11,357 |
| Feb 23, 2026 | 210.03 | 213.00 | 208.00 | 209.26 | 209.26 | -0.37% | 2,604 |
| Feb 22, 2026 | 211.14 | 214.00 | 209.90 | 210.03 | 210.03 | -0.53% | 8,161 |
| Feb 19, 2026 | 212.80 | 214.50 | 210.05 | 211.14 | 211.14 | -0.78% | 7,511 |
| Feb 18, 2026 | 210.01 | 214.00 | 208.00 | 212.80 | 212.80 | 1.33% | 51,317 |
| Feb 17, 2026 | 210.33 | 212.60 | 210.01 | 210.01 | 210.01 | -0.15% | 8,776 |
| Feb 16, 2026 | 212.80 | 215.00 | 208.00 | 210.33 | 210.33 | -1.16% | 22,189 |
| Feb 15, 2026 | 215.66 | 216.50 | 210.00 | 212.80 | 212.80 | -1.33% | 32,371 |
| Feb 12, 2026 | 215.16 | 216.96 | 214.11 | 215.66 | 215.66 | 0.23% | 8,575 |
| Feb 11, 2026 | 216.59 | 217.00 | 214.05 | 215.16 | 215.16 | -0.66% | 6,591 |
| Feb 10, 2026 | 215.44 | 218.00 | 215.10 | 216.59 | 216.59 | 0.53% | 2,879 |
| Feb 9, 2026 | 215.50 | 219.97 | 215.02 | 215.44 | 215.44 | -0.03% | 6,443 |
| Feb 8, 2026 | 215.25 | 222.00 | 215.02 | 215.50 | 215.50 | 0.12% | 6,275 |
| Feb 5, 2026 | 217.68 | 218.82 | 215.00 | 215.25 | 215.25 | -1.12% | 8,200 |
| Feb 4, 2026 | 216.96 | 218.90 | 214.51 | 217.68 | 217.68 | 0.33% | 9,332 |
| Feb 3, 2026 | 217.87 | 220.00 | 215.00 | 216.96 | 216.96 | -0.42% | 6,755 |
| Feb 2, 2026 | 215.55 | 220.00 | 213.00 | 217.87 | 217.87 | 1.08% | 5,909 |
| Feb 1, 2026 | 217.12 | 222.57 | 211.12 | 215.55 | 215.55 | -0.72% | 20,986 |
| Jan 28, 2026 | 220.99 | 224.00 | 216.00 | 217.12 | 217.12 | -1.75% | 7,241 |
| Jan 27, 2026 | 222.02 | 225.80 | 216.00 | 220.99 | 220.99 | -0.46% | 151,252 |
| Jan 26, 2026 | 222.18 | 226.99 | 222.00 | 222.02 | 222.02 | -0.07% | 66,211 |
| Jan 25, 2026 | 224.00 | 229.80 | 222.00 | 222.18 | 222.18 | -0.81% | 18,380 |
| Jan 22, 2026 | 224.74 | 232.00 | 224.00 | 224.00 | 224.00 | -0.33% | 28,950 |
| Jan 21, 2026 | 225.24 | 227.00 | 222.81 | 224.74 | 224.74 | -0.22% | 1,709 |
| Jan 20, 2026 | 222.03 | 226.00 | 222.00 | 225.24 | 225.24 | 1.45% | 11,611 |
| Jan 19, 2026 | 222.34 | 225.00 | 222.03 | 222.03 | 222.03 | -0.14% | 13,067 |
| Jan 18, 2026 | 222.68 | 225.50 | 222.01 | 222.34 | 222.34 | -0.15% | 2,203 |
| Jan 15, 2026 | 222.04 | 224.00 | 222.00 | 222.68 | 222.68 | 0.29% | 18,509 |
| Jan 14, 2026 | 220.22 | 223.00 | 216.00 | 222.04 | 222.04 | 0.83% | 18,942 |
| Jan 13, 2026 | 222.65 | 226.50 | 220.07 | 220.22 | 220.22 | -1.09% | 9,136 |
| Jan 12, 2026 | 223.23 | 226.59 | 222.10 | 222.65 | 222.65 | -0.26% | 7,643 |
| Jan 11, 2026 | 223.98 | 228.90 | 222.01 | 223.23 | 223.23 | -0.33% | 9,993 |
| Jan 8, 2026 | 224.98 | 239.80 | 223.85 | 223.98 | 223.98 | -0.44% | 68,754 |
| Jan 6, 2026 | 224.11 | 227.00 | 222.10 | 224.98 | 224.98 | 0.39% | 184,245 |
| Jan 5, 2026 | 225.71 | 225.70 | 222.65 | 224.11 | 224.11 | -0.71% | 2,779 |
| Jan 4, 2026 | 223.42 | 226.70 | 222.12 | 225.71 | 225.71 | 1.02% | 14,765 |
| Dec 31, 2025 | 222.00 | 225.00 | 222.00 | 223.42 | 223.42 | 0.64% | 2,741 |
| Dec 30, 2025 | 221.96 | 225.99 | 221.00 | 222.00 | 222.00 | 0.02% | 18,225 |
| Dec 29, 2025 | 220.27 | 223.69 | 220.27 | 221.96 | 221.96 | 0.77% | 12,001 |
| Dec 28, 2025 | 221.54 | 224.70 | 220.00 | 220.27 | 220.27 | -0.57% | 4,997 |
| Dec 25, 2025 | 223.01 | 225.00 | 221.50 | 221.54 | 221.54 | -0.66% | 9,156 |
| Dec 24, 2025 | 226.58 | 226.60 | 222.00 | 223.01 | 223.01 | -1.58% | 14,397 |
| Dec 23, 2025 | 222.06 | 226.60 | 222.01 | 226.58 | 226.58 | 2.04% | 16,336 |
| Dec 22, 2025 | 226.31 | 228.00 | 221.50 | 222.06 | 222.06 | -1.88% | 27,757 |
| Dec 21, 2025 | 224.89 | 230.25 | 222.22 | 226.31 | 226.31 | 0.63% | 21,634 |
| Dec 18, 2025 | 221.45 | 225.50 | 221.45 | 224.89 | 224.89 | 1.55% | 22,147 |
| Dec 17, 2025 | 222.05 | 225.00 | 215.51 | 221.45 | 221.45 | -0.27% | 17,609 |
| Dec 16, 2025 | 224.04 | 225.99 | 218.00 | 222.05 | 222.05 | -0.89% | 25,515 |
| Dec 15, 2025 | 225.95 | 228.00 | 221.01 | 224.04 | 224.04 | -0.85% | 12,505 |
| Dec 14, 2025 | 226.32 | 233.00 | 223.16 | 225.95 | 225.95 | -0.16% | 13,899 |
| Dec 11, 2025 | 215.19 | 232.90 | 215.20 | 226.32 | 226.32 | 5.17% | 100,952 |
| Dec 10, 2025 | 221.63 | 221.80 | 211.77 | 215.19 | 215.19 | -2.91% | 8,120 |
| Dec 9, 2025 | 203.30 | 222.99 | 203.00 | 221.63 | 221.63 | 9.02% | 70,983 |
| Dec 8, 2025 | 204.26 | 209.75 | 202.95 | 203.30 | 203.30 | -0.47% | 7,129 |
| Dec 7, 2025 | 205.63 | 207.00 | 203.00 | 204.26 | 204.26 | -0.67% | 2,049 |
| 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 |