Skip to main content
Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt flag Egypt · Delayed Price · Currency is EGP
27.50
-1.50 (-5.17%)
At close: Mar 8, 2026

EGX:EFID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202629.0029.4427.3027.5027.50-5.17%1,127,784
Mar 5, 202627.5029.0027.5229.0029.005.45%4,180,902
Mar 4, 202627.5027.8427.2127.5027.50-777,767
Mar 3, 202627.5427.6527.0427.5027.50-0.15%603,679
Mar 2, 202626.4827.5426.4027.5427.544.00%194,608
Mar 1, 202627.2227.0024.5626.4826.48-2.72%613,017
Feb 26, 202626.5827.4926.6027.2227.222.41%771,238
Feb 25, 202628.0028.6926.0526.5826.58-5.07%687,610
Feb 24, 202629.0029.1528.0028.0028.00-3.45%511,106
Feb 23, 202628.7429.2028.3529.0029.000.90%424,201
Feb 22, 202628.5129.3028.0028.7428.740.81%349,490
Feb 19, 202629.0029.3028.3028.5128.51-1.69%561,848
Feb 18, 202629.0029.2028.9429.0029.00-612,230
Feb 17, 202629.5029.7028.7029.0029.00-1.69%1,912,780
Feb 16, 202630.4030.5029.4929.5029.50-2.96%1,191,103
Feb 15, 202629.5030.4029.3130.4030.403.05%1,155,227
Feb 12, 202629.6629.8029.2629.5029.50-0.54%1,359,956
Feb 11, 202630.8530.9829.5029.6629.66-3.86%2,348,226
Feb 10, 202631.5931.5930.5030.8530.85-2.34%1,788,747
Feb 9, 202632.2032.5031.2131.5931.59-1.89%4,015,443
Feb 8, 202630.0032.2030.0232.2032.207.33%3,322,209
Feb 5, 202629.4930.0029.2030.0030.001.73%812,478
Feb 4, 202629.5129.9629.2329.4929.49-0.07%428,351
Feb 3, 202629.1930.1529.2329.5129.511.10%1,526,155
Feb 2, 202630.2830.5029.0229.1929.19-3.60%1,015,145
Feb 1, 202628.8531.0028.1130.2830.284.96%1,585,871
Jan 28, 202629.0829.5028.1128.8528.85-0.79%944,447
Jan 27, 202629.3129.4529.0029.0829.08-0.78%818,088
Jan 26, 202629.0929.7029.1129.3129.310.76%1,330,727
Jan 25, 202628.8029.1928.8529.0929.091.01%553,087
Jan 22, 202628.8029.1428.7328.8028.80-408,705
Jan 21, 202629.1029.2028.7228.8028.80-1.03%260,225
Jan 20, 202629.0029.2528.5029.1029.100.34%439,704
Jan 19, 202627.3929.0027.2529.0029.005.88%3,211,930
Jan 18, 202627.2827.4827.0027.3927.390.40%148,184
Jan 15, 202627.4927.4526.9027.2827.28-0.76%798,865
Jan 14, 202627.1627.5024.3027.4927.491.22%830,572
Jan 13, 202627.5227.8027.0127.1627.16-1.31%493,601
Jan 12, 202628.2228.4427.0627.5227.52-2.48%1,696,166
Jan 11, 202628.5029.0028.2128.2228.22-0.98%918,664
Jan 8, 202628.6029.2528.4528.5028.50-0.35%4,197,101
Jan 6, 202628.2028.6527.9128.6028.601.42%1,500,838
Jan 5, 202627.7728.4027.7128.2028.201.55%1,242,570
Jan 4, 202627.5028.0027.4027.7727.770.98%936,339
Dec 31, 202527.1327.7727.0527.5027.501.36%560,534
Dec 30, 202526.8027.4926.6527.1327.131.23%1,164,350
Dec 29, 202526.5626.9726.5526.8026.800.90%662,936
Dec 28, 202526.6526.8426.5426.5626.56-0.34%247,377
Dec 25, 202526.7626.9826.6326.6526.65-0.41%223,210
Dec 24, 202526.7526.9326.6226.7626.760.04%920,565
Dec 23, 202526.2127.0026.2326.7526.752.06%2,642,099
Dec 22, 202525.5526.4825.6026.2126.212.58%2,673,977
Dec 21, 202525.5925.8925.3525.5525.55-0.16%5,497,259
Dec 18, 202525.6025.7025.2225.5925.59-0.04%654,322
Dec 17, 202526.0926.2325.5625.6025.60-1.88%2,211,962
Dec 16, 202525.7126.4525.6326.0926.091.48%1,639,894
Dec 15, 202525.5726.4025.5925.7125.710.55%3,049,910
Dec 14, 202525.5825.8225.4125.5725.57-0.04%875,786
Dec 11, 202525.3025.8025.2225.5825.581.11%1,837,417
Dec 10, 202525.3725.9925.1325.3025.30-0.28%1,586,536
Dec 9, 202524.8925.3724.9125.3725.371.93%2,866,231
Dec 8, 202524.5524.9524.3524.8924.891.38%2,188,787
Dec 7, 202523.7924.7923.8524.5524.553.19%1,757,610
Dec 4, 202523.6024.0023.5223.7923.790.81%1,011,231
Dec 3, 202523.3323.9923.4023.6023.601.16%2,848,458
Dec 2, 202523.0823.5423.0023.3323.331.08%731,391
Dec 1, 202522.9523.7922.6023.0823.080.57%529,691
Nov 30, 202522.5122.9522.3522.9522.951.95%640,157
Nov 27, 202522.0822.6522.1022.5122.511.95%1,381,383
Nov 26, 202522.0222.7422.0022.0822.080.27%1,764,900
Nov 25, 202523.1423.5021.5122.0222.02-4.84%1,079,418
Nov 24, 202523.2123.7923.0923.1423.14-0.30%1,857,183
Nov 23, 202523.4723.9423.0723.2123.21-1.11%241,975
Nov 20, 202523.3424.0023.0223.4723.470.56%625,904
Nov 19, 202523.2623.9923.0023.3423.340.34%375,897
Nov 18, 202523.5023.7923.1723.2623.26-1.02%104,911
Nov 17, 202524.0024.1920.5723.5023.50-2.08%961,208
Nov 16, 202523.9524.2023.8624.0024.000.21%501,573
Nov 13, 202523.9924.3923.9023.9523.95-0.17%312,008
Nov 12, 202523.0024.5023.1023.9923.994.30%1,452,430
Nov 11, 202522.7923.4922.8123.0023.000.92%3,041,001
Nov 10, 202523.0023.0322.0522.7922.79-0.91%929,057
Nov 9, 202523.0423.1022.8023.0023.00-0.17%1,388,562
Nov 6, 202522.9523.1522.5023.0423.040.39%600,259
Nov 5, 202523.1523.5022.8922.9522.95-0.86%1,295,722
Nov 4, 202523.0023.3923.0123.1523.150.65%219,748
Nov 3, 202523.4623.5522.8523.0023.00-1.96%432,983
Nov 2, 202523.6923.9723.0723.4623.46-0.97%273,105
Oct 30, 202524.0024.2223.5023.6923.69-1.29%5,690,061
Oct 29, 202523.5924.2923.5924.0024.001.74%303,108
Oct 28, 202524.3925.3923.5523.5923.59-3.28%1,836,528
Oct 27, 202523.9124.4523.5024.3924.392.01%3,949,713
Oct 26, 202523.7124.0023.4123.9123.910.84%938,987
Oct 23, 202523.5324.2023.6023.7123.710.76%895,906
Oct 22, 202523.4024.0023.3523.5323.530.56%4,539,768
Oct 21, 202523.3023.4923.0123.4023.400.43%370,000
Oct 20, 202522.6023.5022.5923.3023.303.10%749,267
Oct 19, 202522.5022.8522.5022.6022.600.44%636,209
Oct 16, 202522.0022.7522.0122.5022.502.27%317,915
Oct 15, 202522.2022.3021.0622.0022.00-0.90%4,291,366