e-finance for Digital and Financial Investments S.A.E. (EGX:EFIH)
Egypt
· Delayed Price · Currency is EGP 16.52
+0.52 (3.25%)
At close: Dec 4, 2025
EGX:EFIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 16.80 | 16.01 | 16.52 | 16.52 | 3.25% | 7,346,184 |
| Dec 3, 2025 | 15.84 | 16.08 | 15.65 | 16.00 | 16.00 | 1.01% | 13,836,150 |
| Dec 2, 2025 | 16.20 | 16.25 | 15.77 | 15.84 | 15.84 | -2.22% | 1,466,961 |
| Dec 1, 2025 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | - | 1,173,527 |
| Nov 30, 2025 | 15.60 | 16.25 | 15.60 | 16.20 | 16.20 | 3.85% | 2,341,382 |
| Nov 27, 2025 | 15.10 | 15.94 | 14.80 | 15.60 | 15.60 | 3.31% | 2,650,038 |
| Nov 26, 2025 | 15.55 | 15.60 | 15.00 | 15.10 | 15.10 | -2.89% | 2,691,448 |
| Nov 25, 2025 | 15.80 | 15.95 | 15.52 | 15.55 | 15.55 | -1.58% | 2,322,996 |
| Nov 24, 2025 | 16.05 | 16.25 | 15.51 | 15.80 | 15.80 | -1.56% | 9,734,315 |
| Nov 23, 2025 | 16.29 | 16.45 | 16.05 | 16.05 | 16.05 | -1.47% | 494,121 |
| Nov 20, 2025 | 16.68 | 16.70 | 16.21 | 16.29 | 16.29 | -2.34% | 804,411 |
| Nov 19, 2025 | 16.30 | 16.70 | 16.02 | 16.68 | 16.68 | 2.33% | 3,012,904 |
| Nov 18, 2025 | 16.26 | 16.49 | 15.65 | 16.30 | 16.30 | 0.25% | 5,213,926 |
| Nov 17, 2025 | 16.59 | 16.69 | 16.00 | 16.26 | 16.26 | -1.99% | 3,642,220 |
| Nov 16, 2025 | 16.11 | 16.60 | 16.18 | 16.59 | 16.59 | 2.98% | 2,326,117 |
| Nov 13, 2025 | 15.58 | 16.39 | 15.65 | 16.11 | 16.11 | 3.40% | 7,566,268 |
| Nov 12, 2025 | 15.42 | 16.04 | 15.42 | 15.58 | 15.58 | 1.04% | 7,315,441 |
| Nov 11, 2025 | 15.50 | 15.57 | 15.32 | 15.42 | 15.42 | -0.52% | 2,459,513 |
| Nov 10, 2025 | 15.40 | 15.67 | 15.17 | 15.50 | 15.50 | 0.65% | 4,061,275 |
| Nov 9, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 4.41% | 8,144,227 |
| Nov 6, 2025 | 14.50 | 14.81 | 14.14 | 14.75 | 14.75 | 1.72% | 6,811,859 |
| Nov 5, 2025 | 14.81 | 15.00 | 14.40 | 14.50 | 14.50 | -2.09% | 3,667,965 |
| Nov 4, 2025 | 14.76 | 15.00 | 14.76 | 14.81 | 14.81 | 0.34% | 3,159,372 |
| Nov 3, 2025 | 14.60 | 14.89 | 14.54 | 14.76 | 14.76 | 1.10% | 4,716,801 |
| Nov 2, 2025 | 14.34 | 14.70 | 14.25 | 14.60 | 14.60 | 1.81% | 3,053,829 |
| Oct 30, 2025 | 13.89 | 14.54 | 13.83 | 14.34 | 14.34 | 3.24% | 6,223,893 |
| Oct 29, 2025 | 14.10 | 14.20 | 13.88 | 13.89 | 13.89 | -1.49% | 2,335,068 |
| Oct 28, 2025 | 14.23 | 14.41 | 13.86 | 14.10 | 14.10 | -0.91% | 2,730,772 |
| Oct 27, 2025 | 14.14 | 14.39 | 13.91 | 14.23 | 14.23 | 0.64% | 3,748,702 |
| Oct 26, 2025 | 13.30 | 14.15 | 13.30 | 14.14 | 14.14 | 6.32% | 16,248,600 |
| Oct 23, 2025 | 13.15 | 13.34 | 13.02 | 13.30 | 13.30 | 1.14% | 1,950,929 |
| Oct 22, 2025 | 13.20 | 13.26 | 13.07 | 13.15 | 13.15 | -0.38% | 1,036,947 |
| Oct 21, 2025 | 13.40 | 13.44 | 13.13 | 13.20 | 13.20 | -1.49% | 1,751,722 |
| Oct 20, 2025 | 13.35 | 13.46 | 13.25 | 13.40 | 13.40 | 0.37% | 4,970,704 |
| Oct 19, 2025 | 12.97 | 13.40 | 12.93 | 13.35 | 13.35 | 2.93% | 4,478,695 |
| Oct 16, 2025 | 13.01 | 13.10 | 12.91 | 12.97 | 12.97 | -0.31% | 4,989,903 |
| Oct 15, 2025 | 13.01 | 13.10 | 13.00 | 13.01 | 13.01 | - | 4,844,256 |
| Oct 14, 2025 | 12.86 | 13.13 | 12.87 | 13.01 | 13.01 | 1.17% | 7,037,064 |
| Oct 13, 2025 | 12.60 | 12.86 | 12.35 | 12.86 | 12.86 | 2.06% | 8,436,249 |
| Oct 12, 2025 | 12.70 | 12.70 | 12.55 | 12.60 | 12.60 | -0.79% | 1,654,133 |
| Oct 8, 2025 | 12.85 | 12.93 | 12.68 | 12.70 | 12.70 | -1.17% | 3,678,111 |
| Oct 7, 2025 | 12.71 | 12.85 | 12.70 | 12.85 | 12.85 | 1.10% | 2,860,565 |
| Oct 6, 2025 | 12.80 | 12.88 | 12.63 | 12.71 | 12.71 | -0.70% | 4,592,650 |
| Oct 5, 2025 | 12.80 | 12.95 | 12.74 | 12.80 | 12.80 | - | 2,096,649 |
| Oct 2, 2025 | 12.85 | 13.02 | 12.71 | 12.80 | 12.80 | -0.39% | 2,942,299 |
| Oct 1, 2025 | 12.80 | 13.20 | 12.80 | 12.85 | 12.85 | 0.39% | 10,151,990 |
| Sep 30, 2025 | 12.57 | 12.80 | 12.41 | 12.80 | 12.80 | 1.83% | 3,756,102 |
| Sep 29, 2025 | 12.69 | 12.81 | 12.54 | 12.57 | 12.57 | -0.95% | 4,112,007 |
| Sep 28, 2025 | 12.46 | 12.80 | 12.50 | 12.69 | 12.69 | 1.85% | 4,087,550 |
| Sep 25, 2025 | 12.40 | 12.70 | 12.40 | 12.46 | 12.46 | 0.48% | 2,781,757 |
| Sep 24, 2025 | 12.40 | 12.53 | 12.33 | 12.40 | 12.40 | - | 745,829 |
| Sep 23, 2025 | 11.93 | 12.55 | 11.95 | 12.40 | 12.40 | 3.94% | 5,616,384 |
| Sep 22, 2025 | 12.10 | 12.14 | 11.90 | 11.93 | 11.93 | -1.40% | 958,484 |
| Sep 21, 2025 | 12.00 | 12.15 | 11.98 | 12.10 | 12.10 | 0.83% | 1,550,186 |
| Sep 18, 2025 | 11.96 | 12.25 | 11.90 | 12.00 | 12.00 | 0.33% | 2,249,214 |
| Sep 17, 2025 | 12.00 | 12.08 | 11.90 | 11.96 | 11.96 | -0.33% | 1,289,470 |
| Sep 16, 2025 | 12.30 | 12.38 | 12.00 | 12.00 | 12.00 | -2.44% | 2,294,099 |
| Sep 15, 2025 | 12.62 | 12.68 | 12.27 | 12.30 | 12.30 | -2.54% | 2,787,080 |
| Sep 14, 2025 | 12.74 | 12.75 | 12.60 | 12.62 | 12.62 | -0.94% | 855,650 |
| Sep 11, 2025 | 12.46 | 12.74 | 12.48 | 12.74 | 12.74 | 2.25% | 1,656,767 |
| Sep 10, 2025 | 12.27 | 12.52 | 12.21 | 12.46 | 12.46 | 1.55% | 1,326,365 |
| Sep 9, 2025 | 12.38 | 12.54 | 12.17 | 12.27 | 12.27 | -0.89% | 1,824,587 |
| Sep 8, 2025 | 12.87 | 13.12 | 12.38 | 12.38 | 12.38 | -3.81% | 4,282,466 |
| Sep 7, 2025 | 13.08 | 13.20 | 12.82 | 12.87 | 12.87 | -1.61% | 843,243 |
| Sep 3, 2025 | 13.30 | 13.39 | 12.95 | 13.08 | 13.08 | -1.65% | 2,093,313 |
| Sep 2, 2025 | 13.44 | 13.54 | 13.30 | 13.30 | 13.30 | -1.04% | 576,464 |
| Sep 1, 2025 | 13.42 | 13.65 | 13.22 | 13.44 | 13.44 | 0.15% | 1,238,579 |
| Aug 31, 2025 | 13.89 | 14.00 | 13.15 | 13.42 | 13.42 | -3.38% | 1,174,806 |
| Aug 28, 2025 | 13.70 | 13.90 | 13.68 | 13.89 | 13.89 | 1.39% | 1,388,833 |
| Aug 27, 2025 | 13.85 | 13.91 | 13.68 | 13.70 | 13.70 | -1.08% | 1,598,790 |
| Aug 26, 2025 | 14.08 | 14.20 | 13.85 | 13.85 | 13.85 | -1.63% | 1,963,315 |
| Aug 25, 2025 | 13.95 | 14.23 | 13.96 | 14.08 | 14.08 | 0.93% | 4,607,750 |
| Aug 24, 2025 | 13.60 | 13.97 | 13.60 | 13.95 | 13.95 | 2.57% | 2,756,498 |
| Aug 21, 2025 | 13.63 | 13.80 | 13.51 | 13.60 | 13.60 | -0.22% | 1,023,641 |
| Aug 20, 2025 | 13.77 | 13.96 | 13.60 | 13.63 | 13.63 | -1.02% | 1,032,025 |
| Aug 19, 2025 | 13.60 | 13.83 | 13.61 | 13.77 | 13.77 | 1.25% | 1,212,976 |
| Aug 18, 2025 | 13.95 | 13.99 | 13.58 | 13.60 | 13.60 | -2.51% | 1,203,290 |
| Aug 17, 2025 | 13.95 | 14.03 | 13.70 | 13.95 | 13.95 | - | 1,464,411 |
| Aug 14, 2025 | 14.16 | 14.35 | 13.76 | 13.95 | 13.95 | -1.48% | 3,873,808 |
| Aug 13, 2025 | 14.11 | 14.50 | 13.95 | 14.16 | 14.16 | 0.35% | 4,245,296 |
| Aug 12, 2025 | 14.22 | 14.25 | 13.95 | 14.11 | 14.11 | -0.77% | 2,681,969 |
| Aug 11, 2025 | 13.95 | 14.23 | 13.71 | 14.22 | 14.22 | 1.94% | 4,862,852 |
| Aug 10, 2025 | 13.82 | 14.30 | 13.88 | 13.95 | 13.95 | 0.94% | 6,569,186 |
| Aug 7, 2025 | 13.00 | 14.00 | 12.96 | 13.82 | 13.82 | 6.31% | 7,186,666 |
| Aug 6, 2025 | 13.00 | 13.05 | 12.86 | 13.00 | 13.00 | - | 2,518,927 |
| Aug 5, 2025 | 12.84 | 13.10 | 12.63 | 13.00 | 13.00 | 1.25% | 3,203,926 |
| Aug 4, 2025 | 12.35 | 12.85 | 12.35 | 12.84 | 12.84 | 3.97% | 3,535,860 |
| Aug 3, 2025 | 12.20 | 12.35 | 12.12 | 12.35 | 12.35 | 1.23% | 1,277,073 |
| Jul 31, 2025 | 11.90 | 12.20 | 11.91 | 12.20 | 12.20 | 2.52% | 755,516 |
| Jul 30, 2025 | 12.30 | 12.39 | 11.87 | 11.90 | 11.90 | -3.25% | 899,606 |
| Jul 29, 2025 | 12.04 | 12.30 | 12.07 | 12.30 | 12.30 | 2.16% | 925,985 |
| Jul 28, 2025 | 12.39 | 12.48 | 12.02 | 12.04 | 12.04 | -2.82% | 1,187,268 |
| Jul 27, 2025 | 12.30 | 12.39 | 12.18 | 12.39 | 12.39 | 0.73% | 1,346,852 |
| Jul 23, 2025 | 12.27 | 12.40 | 12.21 | 12.30 | 12.30 | 0.24% | 783,514 |
| Jul 22, 2025 | 12.46 | 12.55 | 12.26 | 12.27 | 12.27 | -1.52% | 734,385 |
| Jul 21, 2025 | 12.11 | 12.46 | 12.11 | 12.46 | 12.46 | 2.89% | 2,291,499 |
| Jul 20, 2025 | 12.13 | 12.28 | 12.05 | 12.11 | 12.11 | -0.16% | 1,144,389 |
| Jul 17, 2025 | 12.13 | 12.30 | 12.13 | 12.13 | 12.13 | - | 625,259 |
| Jul 16, 2025 | 12.23 | 12.55 | 12.05 | 12.13 | 12.13 | -0.82% | 4,149,976 |
| Jul 15, 2025 | 12.29 | 12.40 | 12.21 | 12.23 | 12.23 | -0.49% | 1,026,241 |