Skip to main content
Edita Food Industries Company (S.A.E) (EGX:EFID)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.87
-0.62 (-2.03%)
At close: Apr 28, 2026

EGX:EFID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.4930.8029.7529.8729.87-2.03%3,111,088
Apr 27, 202630.9030.9829.5130.4930.49-1.33%2,136,560
Apr 26, 202629.9930.9029.9930.9030.903.03%2,124,152
Apr 23, 202629.0829.9928.8229.9929.993.13%2,086,812
Apr 22, 202628.8929.3028.6029.0829.080.66%1,255,919
Apr 21, 202628.8129.1828.5328.8928.890.28%1,121,101
Apr 20, 202629.0429.2028.1528.8128.81-0.79%765,822
Apr 19, 202628.0729.3928.1529.0429.043.46%2,481,555
Apr 16, 202627.9828.2627.9028.0728.070.32%7,245,192
Apr 15, 202627.6028.1827.5527.9827.981.38%1,465,350
Apr 14, 202627.7027.6827.2027.6027.60-0.36%1,110,594
Apr 9, 202627.1527.8026.5227.7027.702.03%1,164,689
Apr 8, 202625.2127.6825.5027.1527.157.70%3,811,995
Apr 7, 202625.4025.6525.2125.2125.21-0.75%1,121,619
Apr 6, 202625.1225.5625.1625.4025.401.11%688,178
Apr 5, 202625.0525.3025.0025.1225.120.28%2,339,305
Apr 2, 202625.2025.6524.9025.0525.05-0.60%4,220,127
Apr 1, 202625.4126.7025.0025.2025.20-0.83%2,269,251
Mar 31, 202625.2525.6525.0125.4125.410.63%613,191
Mar 30, 202626.6426.9325.0025.2525.25-5.22%1,546,281
Mar 29, 202627.8228.0026.5026.6426.64-4.24%899,700
Mar 26, 202628.8228.8227.8227.8227.82-3.47%568,910
Mar 25, 202628.1528.9627.8028.8228.822.38%508,957
Mar 24, 202627.7528.1927.5228.1528.151.44%643,693
Mar 18, 202627.2927.9527.3527.7527.751.69%436,115
Mar 17, 202627.6928.1927.1527.2927.29-1.44%280,656
Mar 16, 202627.9528.1927.0227.6927.69-0.93%618,824
Mar 15, 202628.4028.7527.9527.9527.95-1.58%539,304
Mar 12, 202628.3029.5527.9028.4028.400.35%1,128,020
Mar 11, 202628.1028.5327.9028.3028.300.71%1,176,646
Mar 10, 202627.5528.2827.5028.1028.102.00%412,493
Mar 9, 202627.5028.3527.0027.5527.550.18%740,491
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