e-finance for Digital and Financial Investments S.A.E. (EGX:EFIH)
Egypt
· Delayed Price · Currency is EGP 18.60
-1.17 (-5.92%)
At close: Mar 9, 2026
EGX:EFIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.77 | 19.80 | 18.60 | 18.60 | 18.60 | -5.92% | 8,427,257 |
| Mar 8, 2026 | 20.00 | 20.49 | 19.20 | 19.77 | 19.77 | -1.15% | 2,470,709 |
| Mar 5, 2026 | 19.20 | 20.19 | 19.35 | 20.00 | 20.00 | 4.17% | 4,563,617 |
| Mar 4, 2026 | 19.33 | 19.54 | 18.50 | 19.20 | 19.20 | -0.67% | 3,149,431 |
| Mar 3, 2026 | 20.07 | 19.90 | 18.95 | 19.33 | 19.33 | -3.69% | 5,008,856 |
| Mar 2, 2026 | 19.62 | 20.22 | 19.50 | 20.07 | 20.07 | 2.29% | 3,678,138 |
| Mar 1, 2026 | 20.73 | 20.50 | 18.66 | 19.62 | 19.62 | -5.35% | 2,886,922 |
| Feb 26, 2026 | 20.80 | 21.55 | 20.55 | 20.73 | 20.73 | -0.34% | 3,176,275 |
| Feb 25, 2026 | 21.50 | 21.70 | 20.50 | 20.80 | 20.80 | -3.26% | 2,422,082 |
| Feb 24, 2026 | 22.23 | 22.49 | 21.40 | 21.50 | 21.50 | -3.28% | 4,724,622 |
| Feb 23, 2026 | 21.59 | 22.62 | 21.03 | 22.23 | 22.23 | 2.96% | 2,306,909 |
| Feb 22, 2026 | 22.50 | 22.69 | 20.10 | 21.59 | 21.59 | -4.04% | 4,871,296 |
| Feb 19, 2026 | 23.28 | 23.28 | 22.16 | 22.50 | 22.50 | -3.35% | 5,211,331 |
| Feb 18, 2026 | 22.60 | 23.28 | 22.56 | 23.28 | 23.28 | 3.01% | 4,605,171 |
| Feb 17, 2026 | 22.80 | 22.90 | 22.48 | 22.60 | 22.60 | -0.88% | 2,509,073 |
| Feb 16, 2026 | 23.10 | 23.54 | 22.60 | 22.80 | 22.80 | -1.30% | 7,148,233 |
| Feb 15, 2026 | 22.80 | 23.10 | 22.61 | 23.10 | 23.10 | 1.32% | 2,777,913 |
| Feb 12, 2026 | 22.45 | 22.80 | 22.20 | 22.80 | 22.80 | 1.56% | 2,119,038 |
| Feb 11, 2026 | 22.80 | 22.90 | 22.30 | 22.45 | 22.45 | -1.54% | 1,431,396 |
| Feb 10, 2026 | 22.80 | 23.00 | 22.35 | 22.80 | 22.80 | - | 2,181,161 |
| Feb 9, 2026 | 22.90 | 23.15 | 22.55 | 22.80 | 22.80 | -0.44% | 3,308,912 |
| Feb 8, 2026 | 22.90 | 23.49 | 22.66 | 22.90 | 22.90 | - | 2,774,663 |
| Feb 5, 2026 | 22.42 | 23.00 | 22.07 | 22.90 | 22.90 | 2.14% | 5,270,773 |
| Feb 4, 2026 | 22.25 | 22.65 | 22.27 | 22.42 | 22.42 | 0.76% | 6,815,449 |
| Feb 3, 2026 | 21.80 | 23.70 | 21.65 | 22.25 | 22.25 | 2.06% | 13,197,710 |
| Feb 2, 2026 | 21.93 | 22.00 | 21.40 | 21.80 | 21.80 | -0.59% | 3,248,354 |
| Feb 1, 2026 | 21.65 | 22.05 | 21.10 | 21.93 | 21.93 | 1.29% | 2,644,458 |
| Jan 28, 2026 | 22.20 | 22.39 | 21.25 | 21.65 | 21.65 | -2.48% | 5,116,030 |
| Jan 27, 2026 | 22.00 | 22.46 | 22.00 | 22.20 | 22.20 | 0.91% | 5,179,838 |
| Jan 26, 2026 | 21.99 | 22.47 | 21.65 | 22.00 | 22.00 | 0.05% | 6,681,090 |
| Jan 25, 2026 | 22.20 | 23.00 | 21.51 | 21.99 | 21.99 | -0.95% | 4,345,331 |
| Jan 22, 2026 | 21.57 | 23.34 | 21.45 | 22.20 | 22.20 | 2.92% | 14,963,670 |
| Jan 21, 2026 | 21.18 | 21.90 | 20.62 | 21.57 | 21.57 | 1.84% | 8,189,177 |
| Jan 20, 2026 | 19.79 | 22.50 | 19.65 | 21.18 | 21.18 | 7.02% | 9,893,169 |
| Jan 19, 2026 | 19.94 | 19.97 | 19.51 | 19.79 | 19.79 | -0.75% | 2,261,415 |
| Jan 18, 2026 | 19.57 | 20.00 | 19.25 | 19.94 | 19.94 | 1.89% | 1,092,237 |
| Jan 15, 2026 | 19.75 | 20.07 | 19.30 | 19.57 | 19.57 | -0.91% | 1,714,073 |
| Jan 14, 2026 | 19.05 | 19.98 | 18.60 | 19.75 | 19.75 | 3.67% | 2,236,206 |
| Jan 13, 2026 | 20.05 | 20.68 | 19.00 | 19.05 | 19.05 | -4.99% | 3,932,161 |
| Jan 12, 2026 | 20.00 | 20.34 | 19.70 | 20.05 | 20.05 | 0.25% | 1,504,633 |
| Jan 11, 2026 | 19.25 | 20.19 | 19.20 | 20.00 | 20.00 | 3.90% | 3,707,473 |
| Jan 8, 2026 | 18.90 | 20.00 | 18.90 | 19.25 | 19.25 | 1.85% | 2,800,504 |
| Jan 6, 2026 | 18.05 | 19.10 | 18.19 | 18.90 | 18.90 | 4.71% | 4,361,764 |
| Jan 5, 2026 | 17.65 | 18.70 | 16.69 | 18.05 | 18.05 | 2.27% | 9,607,895 |
| Jan 4, 2026 | 18.49 | 18.74 | 17.60 | 17.65 | 17.65 | -4.54% | 2,118,591 |
| Dec 31, 2025 | 18.38 | 19.00 | 17.90 | 18.49 | 18.49 | 0.60% | 1,771,023 |
| Dec 30, 2025 | 18.24 | 18.40 | 18.00 | 18.38 | 18.38 | 0.77% | 856,345 |
| Dec 29, 2025 | 18.29 | 18.38 | 18.16 | 18.24 | 18.24 | -0.27% | 1,512,597 |
| Dec 28, 2025 | 17.70 | 18.39 | 17.74 | 18.29 | 18.29 | 3.33% | 1,262,582 |
| Dec 25, 2025 | 18.01 | 18.20 | 17.62 | 17.70 | 17.53 | -1.72% | 874,253 |
| Dec 24, 2025 | 18.00 | 18.47 | 17.90 | 18.01 | 17.83 | 0.06% | 788,403 |
| Dec 23, 2025 | 17.60 | 18.00 | 17.62 | 18.00 | 17.82 | 2.27% | 2,316,803 |
| Dec 22, 2025 | 17.80 | 17.95 | 17.50 | 17.60 | 17.43 | -1.12% | 2,256,981 |
| Dec 21, 2025 | 17.70 | 18.00 | 17.70 | 17.80 | 17.62 | 0.56% | 857,149 |
| Dec 18, 2025 | 17.91 | 18.90 | 17.60 | 17.70 | 17.53 | -1.17% | 1,716,397 |
| Dec 17, 2025 | 17.86 | 18.18 | 17.61 | 17.91 | 17.73 | 0.28% | 1,903,741 |
| Dec 16, 2025 | 18.60 | 18.97 | 17.71 | 17.86 | 17.68 | -3.98% | 5,234,166 |
| Dec 15, 2025 | 18.60 | 19.50 | 18.55 | 18.60 | 18.42 | - | 3,442,282 |
| Dec 14, 2025 | 18.00 | 18.63 | 18.06 | 18.60 | 18.42 | 3.33% | 2,970,647 |
| Dec 11, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 17.82 | - | 4,146,862 |
| Dec 10, 2025 | 17.65 | 18.22 | 17.60 | 18.00 | 17.82 | 1.98% | 7,999,478 |
| Dec 9, 2025 | 17.35 | 17.70 | 17.45 | 17.65 | 17.48 | 1.73% | 3,515,781 |
| Dec 8, 2025 | 17.08 | 17.60 | 17.09 | 17.35 | 17.18 | 1.58% | 2,707,244 |
| Dec 7, 2025 | 16.52 | 17.30 | 16.53 | 17.08 | 16.91 | 3.39% | 5,132,673 |
| Dec 4, 2025 | 16.00 | 16.80 | 16.01 | 16.52 | 16.36 | 3.25% | 7,346,184 |
| Dec 3, 2025 | 15.84 | 16.08 | 15.65 | 16.00 | 15.84 | 1.01% | 13,836,150 |
| Dec 2, 2025 | 16.20 | 16.25 | 15.77 | 15.84 | 15.68 | -2.22% | 1,466,961 |
| Dec 1, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 16.04 | - | 1,173,527 |
| Nov 30, 2025 | 15.60 | 16.25 | 15.60 | 16.20 | 16.04 | 3.85% | 2,341,382 |
| Nov 27, 2025 | 15.10 | 15.94 | 14.80 | 15.60 | 15.45 | 3.31% | 2,650,038 |
| Nov 26, 2025 | 15.55 | 15.60 | 15.00 | 15.10 | 14.95 | -2.89% | 2,691,448 |
| Nov 25, 2025 | 15.80 | 15.95 | 15.52 | 15.55 | 15.40 | -1.58% | 2,322,996 |
| Nov 24, 2025 | 16.05 | 16.25 | 15.51 | 15.80 | 15.64 | -1.56% | 9,734,315 |
| Nov 23, 2025 | 16.29 | 16.45 | 16.05 | 16.05 | 15.89 | -1.47% | 494,121 |
| Nov 20, 2025 | 16.68 | 16.70 | 16.21 | 16.29 | 16.13 | -2.34% | 804,411 |
| Nov 19, 2025 | 16.30 | 16.70 | 16.02 | 16.68 | 16.52 | 2.33% | 3,012,904 |
| Nov 18, 2025 | 16.26 | 16.49 | 15.65 | 16.30 | 16.14 | 0.25% | 5,213,926 |
| Nov 17, 2025 | 16.59 | 16.69 | 16.00 | 16.26 | 16.10 | -1.99% | 3,642,220 |
| Nov 16, 2025 | 16.11 | 16.60 | 16.18 | 16.59 | 16.43 | 2.98% | 2,326,117 |
| Nov 13, 2025 | 15.58 | 16.39 | 15.65 | 16.11 | 15.95 | 3.40% | 7,566,268 |
| Nov 12, 2025 | 15.42 | 16.04 | 15.42 | 15.58 | 15.43 | 1.04% | 7,315,441 |
| Nov 11, 2025 | 15.50 | 15.57 | 15.32 | 15.42 | 15.27 | -0.52% | 2,459,513 |
| Nov 10, 2025 | 15.40 | 15.67 | 15.17 | 15.50 | 15.35 | 0.65% | 4,061,275 |
| Nov 9, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.25 | 4.41% | 8,144,227 |
| Nov 6, 2025 | 14.50 | 14.81 | 14.14 | 14.75 | 14.60 | 1.72% | 6,811,859 |
| Nov 5, 2025 | 14.81 | 15.00 | 14.40 | 14.50 | 14.36 | -2.09% | 3,667,965 |
| Nov 4, 2025 | 14.76 | 15.00 | 14.76 | 14.81 | 14.66 | 0.34% | 3,159,372 |
| Nov 3, 2025 | 14.60 | 14.89 | 14.54 | 14.76 | 14.61 | 1.10% | 4,716,801 |
| Nov 2, 2025 | 14.34 | 14.70 | 14.25 | 14.60 | 14.46 | 1.81% | 3,053,829 |
| Oct 30, 2025 | 13.89 | 14.54 | 13.83 | 14.34 | 14.20 | 3.24% | 6,223,893 |
| Oct 29, 2025 | 14.10 | 14.20 | 13.88 | 13.89 | 13.75 | -1.49% | 2,335,068 |
| Oct 28, 2025 | 14.23 | 14.41 | 13.86 | 14.10 | 13.96 | -0.91% | 2,730,772 |
| Oct 27, 2025 | 14.14 | 14.39 | 13.91 | 14.23 | 14.09 | 0.64% | 3,748,702 |
| Oct 26, 2025 | 13.30 | 14.15 | 13.30 | 14.14 | 14.00 | 6.32% | 16,248,600 |
| Oct 23, 2025 | 13.15 | 13.34 | 13.02 | 13.30 | 13.17 | 1.14% | 1,950,929 |
| Oct 22, 2025 | 13.20 | 13.26 | 13.07 | 13.15 | 13.02 | -0.38% | 1,036,947 |
| Oct 21, 2025 | 13.40 | 13.44 | 13.13 | 13.20 | 13.07 | -1.49% | 1,751,722 |
| Oct 20, 2025 | 13.35 | 13.46 | 13.25 | 13.40 | 13.27 | 0.37% | 4,970,704 |
| Oct 19, 2025 | 12.97 | 13.40 | 12.93 | 13.35 | 13.22 | 2.93% | 4,478,695 |
| Oct 16, 2025 | 13.01 | 13.10 | 12.91 | 12.97 | 12.84 | -0.31% | 4,989,903 |