Egyptian Financial and Industrial SAE (EGX:EFIC)
Egypt
· Delayed Price · Currency is EGP 211.81
-0.24 (-0.11%)
At close: Apr 28, 2026
EGX:EFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 214.01 | 218.00 | 214.00 | 214.05 | 212.05 | 0.02% | 13,731 |
| Apr 26, 2026 | 213.27 | 215.80 | 213.03 | 214.01 | 212.01 | 0.35% | 18,206 |
| Apr 23, 2026 | 216.87 | 217.50 | 213.00 | 213.27 | 211.28 | -1.66% | 18,140 |
| Apr 22, 2026 | 214.84 | 217.20 | 214.02 | 216.87 | 214.84 | 0.94% | 7,901 |
| Apr 21, 2026 | 214.07 | 216.65 | 214.01 | 214.84 | 212.83 | 0.36% | 11,813 |
| Apr 20, 2026 | 212.46 | 216.70 | 212.50 | 214.07 | 212.07 | 0.76% | 111,739 |
| Apr 19, 2026 | 215.13 | 216.70 | 210.01 | 212.46 | 210.47 | -1.24% | 5,459 |
| Apr 16, 2026 | 216.59 | 217.85 | 214.50 | 215.13 | 213.12 | -0.67% | 5,758 |
| Apr 15, 2026 | 216.61 | 219.00 | 216.00 | 216.59 | 214.57 | -0.01% | 3,225 |
| Apr 14, 2026 | 215.17 | 220.80 | 215.00 | 216.61 | 214.59 | 0.67% | 9,396 |
| Apr 9, 2026 | 218.01 | 221.00 | 215.11 | 215.17 | 213.16 | -1.30% | 14,060 |
| Apr 8, 2026 | 223.51 | 226.00 | 215.10 | 218.01 | 215.97 | -2.46% | 13,150 |
| Apr 7, 2026 | 230.05 | 230.20 | 218.00 | 223.51 | 221.42 | -2.84% | 44,633 |
| Apr 6, 2026 | 205.00 | 239.00 | 205.50 | 230.05 | 227.90 | 12.22% | 138,293 |
| Apr 5, 2026 | 203.00 | 205.50 | 202.51 | 205.00 | 203.08 | 0.99% | 13,713 |
| Apr 2, 2026 | 202.83 | 204.99 | 202.50 | 203.00 | 201.10 | 0.08% | 292,043 |
| Apr 1, 2026 | 202.83 | 205.99 | 202.06 | 202.83 | 200.93 | - | 107,214 |
| Mar 31, 2026 | 206.93 | 207.55 | 202.00 | 202.83 | 200.93 | -1.98% | 4,239 |
| Mar 30, 2026 | 208.64 | 211.89 | 205.10 | 206.93 | 205.00 | -0.82% | 6,858 |
| Mar 29, 2026 | 220.64 | 220.59 | 180.33 | 208.64 | 206.69 | -5.44% | 16,284 |
| Mar 26, 2026 | 221.78 | 222.50 | 217.03 | 220.64 | 218.58 | -0.51% | 22,197 |
| Mar 25, 2026 | 222.76 | 223.00 | 218.00 | 221.78 | 219.71 | -0.44% | 5,349 |
| Mar 24, 2026 | 218.11 | 223.00 | 216.62 | 222.76 | 220.68 | 2.13% | 18,629 |
| Mar 18, 2026 | 219.16 | 219.00 | 215.31 | 218.11 | 216.07 | -0.48% | 3,548 |
| Mar 17, 2026 | 218.84 | 219.98 | 215.31 | 219.16 | 217.11 | 0.15% | 8,530 |
| Mar 16, 2026 | 217.49 | 219.89 | 215.01 | 218.84 | 216.80 | 0.62% | 49,657 |
| Mar 15, 2026 | 218.80 | 223.80 | 215.25 | 217.49 | 215.46 | -0.60% | 5,990 |
| Mar 12, 2026 | 219.76 | 224.96 | 216.15 | 218.80 | 216.76 | -0.44% | 128,175 |
| Mar 11, 2026 | 220.00 | 222.00 | 215.00 | 219.76 | 217.71 | -0.11% | 25,448 |
| Mar 10, 2026 | 215.01 | 220.00 | 213.00 | 220.00 | 217.94 | 2.32% | 227,255 |
| Mar 9, 2026 | 214.95 | 219.00 | 213.85 | 215.01 | 213.00 | 0.03% | 10,364 |
| Mar 8, 2026 | 203.00 | 219.90 | 201.30 | 214.95 | 212.94 | 5.89% | 33,277 |
| Mar 5, 2026 | 203.00 | 204.95 | 201.06 | 203.00 | 201.10 | - | 11,830 |
| Mar 4, 2026 | 200.05 | 205.00 | 198.50 | 203.00 | 201.10 | 1.47% | 22,944 |
| Mar 3, 2026 | 197.31 | 205.50 | 196.10 | 200.05 | 198.18 | 1.39% | 39,348 |
| Mar 2, 2026 | 199.99 | 204.85 | 196.00 | 197.31 | 195.47 | -1.34% | 14,073 |
| Mar 1, 2026 | 208.07 | 208.30 | 190.20 | 199.99 | 198.12 | -3.88% | 13,138 |
| Feb 26, 2026 | 208.12 | 211.99 | 207.06 | 208.07 | 206.13 | -0.02% | 5,688 |
| Feb 25, 2026 | 210.25 | 212.90 | 205.00 | 208.12 | 206.18 | -1.01% | 6,191 |
| Feb 24, 2026 | 209.26 | 220.00 | 208.11 | 210.25 | 208.29 | 0.47% | 11,357 |
| Feb 23, 2026 | 210.03 | 213.00 | 208.00 | 209.26 | 207.30 | -0.37% | 2,604 |
| Feb 22, 2026 | 211.14 | 214.00 | 209.90 | 210.03 | 208.07 | -0.53% | 8,161 |
| Feb 19, 2026 | 212.80 | 214.50 | 210.05 | 211.14 | 209.17 | -0.78% | 7,511 |
| Feb 18, 2026 | 210.01 | 214.00 | 208.00 | 212.80 | 210.81 | 1.33% | 51,317 |
| Feb 17, 2026 | 210.33 | 212.60 | 210.01 | 210.01 | 208.05 | -0.15% | 8,776 |
| Feb 16, 2026 | 212.80 | 215.00 | 208.00 | 210.33 | 208.36 | -1.16% | 22,189 |
| Feb 15, 2026 | 215.66 | 216.50 | 210.00 | 212.80 | 210.81 | -1.33% | 32,371 |
| Feb 12, 2026 | 215.16 | 216.96 | 214.11 | 215.66 | 213.64 | 0.23% | 8,575 |
| Feb 11, 2026 | 216.59 | 217.00 | 214.05 | 215.16 | 213.15 | -0.66% | 6,591 |
| Feb 10, 2026 | 215.44 | 218.00 | 215.10 | 216.59 | 214.57 | 0.53% | 2,879 |
| Feb 9, 2026 | 215.50 | 219.97 | 215.02 | 215.44 | 213.43 | -0.03% | 6,443 |
| Feb 8, 2026 | 215.25 | 222.00 | 215.02 | 215.50 | 213.49 | 0.12% | 6,275 |
| Feb 5, 2026 | 217.68 | 218.82 | 215.00 | 215.25 | 213.24 | -1.12% | 8,200 |
| Feb 4, 2026 | 216.96 | 218.90 | 214.51 | 217.68 | 215.65 | 0.33% | 9,332 |
| Feb 3, 2026 | 217.87 | 220.00 | 215.00 | 216.96 | 214.93 | -0.42% | 6,755 |
| Feb 2, 2026 | 215.55 | 220.00 | 213.00 | 217.87 | 215.83 | 1.08% | 5,909 |
| Feb 1, 2026 | 217.12 | 222.57 | 211.12 | 215.55 | 213.54 | -0.72% | 20,986 |
| Jan 28, 2026 | 220.99 | 224.00 | 216.00 | 217.12 | 215.09 | -1.75% | 7,241 |
| Jan 27, 2026 | 222.02 | 225.80 | 216.00 | 220.99 | 218.93 | -0.46% | 151,252 |
| Jan 26, 2026 | 222.18 | 226.99 | 222.00 | 222.02 | 219.95 | -0.07% | 66,211 |
| Jan 25, 2026 | 224.00 | 229.80 | 222.00 | 222.18 | 220.10 | -0.81% | 18,380 |
| Jan 22, 2026 | 224.74 | 232.00 | 224.00 | 224.00 | 221.91 | -0.33% | 28,950 |
| Jan 21, 2026 | 225.24 | 227.00 | 222.81 | 224.74 | 222.64 | -0.22% | 1,709 |
| Jan 20, 2026 | 222.03 | 226.00 | 222.00 | 225.24 | 223.14 | 1.45% | 11,611 |
| Jan 19, 2026 | 222.34 | 225.00 | 222.03 | 222.03 | 219.96 | -0.14% | 13,067 |
| Jan 18, 2026 | 222.68 | 225.50 | 222.01 | 222.34 | 220.26 | -0.15% | 2,203 |
| Jan 15, 2026 | 222.04 | 224.00 | 222.00 | 222.68 | 220.60 | 0.29% | 18,509 |
| Jan 14, 2026 | 220.22 | 223.00 | 216.00 | 222.04 | 219.97 | 0.83% | 18,942 |
| Jan 13, 2026 | 222.65 | 226.50 | 220.07 | 220.22 | 218.16 | -1.09% | 9,136 |
| Jan 12, 2026 | 223.23 | 226.59 | 222.10 | 222.65 | 220.57 | -0.26% | 7,643 |
| Jan 11, 2026 | 223.98 | 228.90 | 222.01 | 223.23 | 221.14 | -0.33% | 9,993 |
| Jan 8, 2026 | 224.98 | 239.80 | 223.85 | 223.98 | 221.89 | -0.44% | 68,754 |
| Jan 6, 2026 | 224.11 | 227.00 | 222.10 | 224.98 | 222.88 | 0.39% | 184,245 |
| Jan 5, 2026 | 225.71 | 225.70 | 222.65 | 224.11 | 222.02 | -0.71% | 2,779 |
| Jan 4, 2026 | 223.42 | 226.70 | 222.12 | 225.71 | 223.60 | 1.02% | 14,765 |
| Dec 31, 2025 | 222.00 | 225.00 | 222.00 | 223.42 | 221.33 | 0.64% | 2,741 |
| Dec 30, 2025 | 221.96 | 225.99 | 221.00 | 222.00 | 219.93 | 0.02% | 18,225 |
| Dec 29, 2025 | 220.27 | 223.69 | 220.27 | 221.96 | 219.89 | 0.77% | 12,001 |
| Dec 28, 2025 | 221.54 | 224.70 | 220.00 | 220.27 | 218.21 | -0.57% | 4,997 |
| Dec 25, 2025 | 223.01 | 225.00 | 221.50 | 221.54 | 219.47 | -0.66% | 9,156 |
| Dec 24, 2025 | 226.58 | 226.60 | 222.00 | 223.01 | 220.93 | -1.58% | 14,397 |
| Dec 23, 2025 | 222.06 | 226.60 | 222.01 | 226.58 | 224.46 | 2.04% | 16,336 |
| Dec 22, 2025 | 226.31 | 228.00 | 221.50 | 222.06 | 219.99 | -1.88% | 27,757 |
| Dec 21, 2025 | 224.89 | 230.25 | 222.22 | 226.31 | 224.20 | 0.63% | 21,634 |
| Dec 18, 2025 | 221.45 | 225.50 | 221.45 | 224.89 | 222.79 | 1.55% | 22,147 |
| Dec 17, 2025 | 222.05 | 225.00 | 215.51 | 221.45 | 219.38 | -0.27% | 17,609 |
| Dec 16, 2025 | 224.04 | 225.99 | 218.00 | 222.05 | 219.98 | -0.89% | 25,515 |
| Dec 15, 2025 | 225.95 | 228.00 | 221.01 | 224.04 | 221.95 | -0.85% | 12,505 |
| Dec 14, 2025 | 226.32 | 233.00 | 223.16 | 225.95 | 223.84 | -0.16% | 13,899 |
| Dec 11, 2025 | 215.19 | 232.90 | 215.20 | 226.32 | 224.21 | 5.17% | 100,952 |
| Dec 10, 2025 | 221.63 | 221.80 | 211.77 | 215.19 | 213.18 | -2.91% | 8,120 |
| Dec 9, 2025 | 203.30 | 222.99 | 203.00 | 221.63 | 219.56 | 9.02% | 70,983 |
| Dec 8, 2025 | 204.26 | 209.75 | 202.95 | 203.30 | 201.40 | -0.47% | 7,129 |
| Dec 7, 2025 | 205.63 | 207.00 | 203.00 | 204.26 | 202.35 | -0.67% | 2,049 |
| Dec 4, 2025 | 206.91 | 213.40 | 200.03 | 205.63 | 203.71 | -0.62% | 8,551 |
| Dec 3, 2025 | 211.15 | 218.00 | 203.01 | 206.91 | 204.98 | -2.01% | 23,136 |
| Dec 2, 2025 | 199.28 | 215.00 | 197.26 | 211.15 | 209.18 | 5.96% | 51,172 |
| Dec 1, 2025 | 200.46 | 203.00 | 195.70 | 199.28 | 197.42 | -0.59% | 17,657 |
| Nov 30, 2025 | 206.56 | 210.00 | 200.00 | 200.46 | 198.59 | -2.95% | 23,881 |
| Nov 27, 2025 | 209.00 | 213.45 | 200.10 | 206.56 | 204.63 | -1.17% | 12,807 |