EFG Holding Company S.A.E (EGX:HRHO)
Egypt
· Delayed Price · Currency is EGP 26.10
+0.32 (1.24%)
At close: Mar 5, 2026
EFG Holding Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.78 | 26.51 | 26.00 | 26.10 | 26.10 | 1.24% | 6,873,448 |
| Mar 4, 2026 | 26.00 | 26.20 | 25.51 | 25.78 | 25.78 | -0.85% | 5,880,839 |
| Mar 3, 2026 | 26.40 | 26.44 | 25.50 | 26.00 | 26.00 | -1.52% | 6,740,009 |
| Mar 2, 2026 | 26.91 | 27.20 | 26.11 | 26.40 | 26.40 | -1.90% | 2,950,068 |
| Mar 1, 2026 | 27.06 | 27.00 | 25.00 | 26.91 | 26.91 | -0.55% | 6,163,442 |
| Feb 26, 2026 | 27.40 | 27.67 | 26.62 | 27.06 | 27.06 | -1.24% | 5,365,559 |
| Feb 25, 2026 | 28.51 | 28.77 | 27.20 | 27.40 | 27.40 | -3.89% | 5,170,538 |
| Feb 24, 2026 | 28.70 | 28.89 | 28.30 | 28.51 | 28.51 | -0.66% | 6,783,534 |
| Feb 23, 2026 | 28.51 | 29.00 | 28.30 | 28.70 | 28.70 | 0.67% | 7,909,215 |
| Feb 22, 2026 | 29.51 | 29.84 | 28.00 | 28.51 | 28.51 | -3.39% | 6,484,054 |
| Feb 19, 2026 | 30.86 | 31.10 | 29.40 | 29.51 | 29.51 | -4.37% | 5,554,614 |
| Feb 18, 2026 | 30.01 | 31.35 | 30.06 | 30.86 | 30.86 | 2.83% | 13,919,500 |
| Feb 17, 2026 | 30.16 | 30.46 | 29.90 | 30.01 | 30.01 | -0.50% | 5,210,794 |
| Feb 16, 2026 | 30.77 | 31.30 | 30.03 | 30.16 | 30.16 | -1.98% | 12,882,380 |
| Feb 15, 2026 | 30.10 | 31.00 | 30.10 | 30.77 | 30.77 | 2.23% | 8,364,670 |
| Feb 12, 2026 | 30.60 | 30.70 | 29.92 | 30.10 | 30.10 | -1.63% | 5,602,348 |
| Feb 11, 2026 | 30.61 | 31.50 | 30.60 | 30.60 | 30.60 | -0.03% | 20,616,440 |
| Feb 10, 2026 | 30.00 | 30.95 | 30.02 | 30.61 | 30.61 | 2.03% | 5,558,442 |
| Feb 9, 2026 | 30.80 | 31.00 | 29.89 | 30.00 | 30.00 | -2.60% | 9,817,534 |
| Feb 8, 2026 | 29.62 | 30.80 | 29.52 | 30.80 | 30.80 | 3.98% | 9,627,581 |
| Feb 5, 2026 | 29.38 | 30.00 | 28.95 | 29.62 | 29.62 | 0.82% | 8,874,349 |
| Feb 4, 2026 | 29.29 | 29.49 | 29.00 | 29.38 | 29.38 | 0.31% | 5,916,202 |
| Feb 3, 2026 | 28.35 | 29.60 | 28.41 | 29.29 | 29.29 | 3.32% | 14,713,790 |
| Feb 2, 2026 | 28.40 | 28.40 | 27.38 | 28.35 | 28.35 | -0.18% | 9,949,876 |
| Feb 1, 2026 | 28.78 | 28.89 | 28.20 | 28.40 | 28.40 | -1.32% | 3,214,360 |
| Jan 28, 2026 | 29.01 | 29.35 | 28.31 | 28.78 | 28.78 | -0.79% | 15,870,850 |
| Jan 27, 2026 | 27.78 | 29.04 | 27.96 | 29.01 | 29.01 | 4.43% | 17,199,890 |
| Jan 26, 2026 | 28.10 | 28.50 | 27.27 | 27.78 | 27.78 | -1.14% | 6,932,155 |
| Jan 25, 2026 | 27.03 | 28.80 | 27.50 | 28.10 | 28.10 | 3.96% | 11,116,010 |
| Jan 22, 2026 | 26.14 | 27.29 | 26.12 | 27.03 | 27.03 | 3.40% | 11,351,780 |
| Jan 21, 2026 | 25.77 | 26.33 | 25.70 | 26.14 | 26.14 | 1.44% | 6,965,411 |
| Jan 20, 2026 | 25.42 | 26.00 | 25.40 | 25.77 | 25.77 | 1.38% | 7,043,252 |
| Jan 19, 2026 | 25.30 | 25.70 | 25.30 | 25.42 | 25.42 | 0.47% | 3,431,736 |
| Jan 18, 2026 | 24.30 | 25.51 | 24.65 | 25.30 | 25.30 | 4.12% | 4,114,395 |
| Jan 15, 2026 | 25.30 | 25.58 | 24.22 | 24.30 | 24.30 | -3.95% | 3,547,435 |
| Jan 14, 2026 | 25.71 | 25.72 | 24.96 | 25.30 | 25.30 | -1.59% | 5,470,861 |
| Jan 13, 2026 | 26.07 | 26.52 | 25.71 | 25.71 | 25.71 | -1.38% | 3,155,640 |
| Jan 12, 2026 | 26.80 | 26.97 | 26.03 | 26.07 | 26.07 | -2.72% | 3,660,854 |
| Jan 11, 2026 | 25.61 | 27.00 | 25.91 | 26.80 | 26.80 | 4.65% | 16,066,190 |
| Jan 8, 2026 | 24.73 | 25.90 | 24.42 | 25.61 | 25.61 | 3.56% | 7,508,541 |
| Jan 6, 2026 | 24.45 | 24.88 | 24.29 | 24.73 | 24.73 | 1.15% | 3,298,583 |
| Jan 5, 2026 | 24.80 | 24.90 | 24.18 | 24.45 | 24.45 | -1.41% | 3,903,620 |
| Jan 4, 2026 | 24.92 | 25.10 | 24.61 | 24.80 | 24.80 | -0.48% | 1,705,706 |
| Dec 31, 2025 | 24.97 | 25.17 | 24.90 | 24.92 | 24.92 | -0.20% | 1,994,823 |
| Dec 30, 2025 | 25.20 | 25.39 | 24.97 | 24.97 | 24.97 | -0.91% | 2,020,868 |
| Dec 29, 2025 | 25.00 | 25.25 | 24.96 | 25.20 | 25.20 | 0.80% | 2,520,152 |
| Dec 28, 2025 | 24.85 | 25.10 | 24.87 | 25.00 | 25.00 | 0.60% | 931,500 |
| Dec 25, 2025 | 25.04 | 25.21 | 24.76 | 24.85 | 24.85 | -0.76% | 2,060,017 |
| Dec 24, 2025 | 25.20 | 25.31 | 25.04 | 25.04 | 25.04 | -0.63% | 1,056,121 |
| Dec 23, 2025 | 25.06 | 25.25 | 24.90 | 25.20 | 25.20 | 0.56% | 3,059,169 |
| Dec 22, 2025 | 25.01 | 25.31 | 24.98 | 25.06 | 25.06 | 0.20% | 3,105,911 |
| Dec 21, 2025 | 24.80 | 25.16 | 24.84 | 25.01 | 25.01 | 0.85% | 2,602,384 |
| Dec 18, 2025 | 25.06 | 25.37 | 24.80 | 24.80 | 24.80 | -1.04% | 6,264,233 |
| Dec 17, 2025 | 25.22 | 25.37 | 25.00 | 25.06 | 25.06 | -0.63% | 2,978,446 |
| Dec 16, 2025 | 25.40 | 25.55 | 25.20 | 25.22 | 25.22 | -0.71% | 2,856,869 |
| Dec 15, 2025 | 25.70 | 25.96 | 25.29 | 25.40 | 25.40 | -1.17% | 4,381,689 |
| Dec 14, 2025 | 26.00 | 26.25 | 25.70 | 25.70 | 25.70 | -1.15% | 2,813,331 |
| Dec 11, 2025 | 26.43 | 26.54 | 25.96 | 26.00 | 26.00 | -1.63% | 3,190,662 |
| Dec 10, 2025 | 26.30 | 26.80 | 26.28 | 26.43 | 26.43 | 0.49% | 2,632,581 |
| Dec 9, 2025 | 25.91 | 26.44 | 25.92 | 26.30 | 26.30 | 1.51% | 3,865,944 |
| Dec 8, 2025 | 26.10 | 26.28 | 25.80 | 25.91 | 25.91 | -0.73% | 2,672,547 |
| Dec 7, 2025 | 26.29 | 26.34 | 25.69 | 26.10 | 26.10 | -0.72% | 3,912,531 |
| Dec 4, 2025 | 26.30 | 26.40 | 25.97 | 26.29 | 26.29 | -0.04% | 2,760,989 |
| Dec 3, 2025 | 26.02 | 26.43 | 26.11 | 26.30 | 26.30 | 1.08% | 1,907,187 |
| Dec 2, 2025 | 26.74 | 26.99 | 26.02 | 26.02 | 26.02 | -2.69% | 3,331,729 |
| Dec 1, 2025 | 26.70 | 27.20 | 26.65 | 26.74 | 26.74 | 0.15% | 4,363,826 |
| Nov 30, 2025 | 26.80 | 27.21 | 26.63 | 26.70 | 26.70 | -0.37% | 6,444,885 |
| Nov 27, 2025 | 26.50 | 26.95 | 26.41 | 26.80 | 26.80 | 1.13% | 3,175,401 |
| Nov 26, 2025 | 26.60 | 27.20 | 26.35 | 26.50 | 26.50 | -0.38% | 1,765,527 |
| Nov 25, 2025 | 27.30 | 27.60 | 26.60 | 26.60 | 26.60 | -2.56% | 5,240,356 |
| Nov 24, 2025 | 26.81 | 27.55 | 26.81 | 27.30 | 27.30 | 1.83% | 12,672,050 |
| Nov 23, 2025 | 26.50 | 27.07 | 26.14 | 26.81 | 26.81 | 1.17% | 5,998,469 |
| Nov 20, 2025 | 26.75 | 27.10 | 26.22 | 26.50 | 26.50 | -0.93% | 6,086,009 |
| Nov 19, 2025 | 27.45 | 27.69 | 26.75 | 26.75 | 26.75 | -2.55% | 5,899,827 |
| Nov 18, 2025 | 28.15 | 28.38 | 27.45 | 27.45 | 27.45 | -2.49% | 1,366,311 |
| Nov 17, 2025 | 27.60 | 28.35 | 27.55 | 28.15 | 28.15 | 1.99% | 4,163,555 |
| Nov 16, 2025 | 27.99 | 28.19 | 27.50 | 27.60 | 27.60 | -1.39% | 3,459,282 |
| Nov 13, 2025 | 28.66 | 28.85 | 27.86 | 27.99 | 27.99 | -2.34% | 4,605,252 |
| Nov 12, 2025 | 29.17 | 29.47 | 28.32 | 28.66 | 28.66 | -1.75% | 4,858,191 |
| Nov 11, 2025 | 29.76 | 29.80 | 29.15 | 29.17 | 29.17 | -1.98% | 2,564,950 |
| Nov 10, 2025 | 29.45 | 30.10 | 29.45 | 29.76 | 29.76 | 1.05% | 11,721,040 |
| Nov 9, 2025 | 28.60 | 29.50 | 28.71 | 29.45 | 29.45 | 2.97% | 10,935,460 |
| Nov 6, 2025 | 28.60 | 28.80 | 28.45 | 28.60 | 28.60 | - | 4,853,670 |
| Nov 5, 2025 | 28.59 | 28.79 | 28.41 | 28.60 | 28.60 | 0.03% | 2,756,335 |
| Nov 4, 2025 | 28.50 | 29.10 | 28.50 | 28.59 | 28.59 | 0.32% | 5,601,582 |
| Nov 3, 2025 | 28.50 | 28.90 | 28.40 | 28.50 | 28.50 | - | 2,648,006 |
| Nov 2, 2025 | 28.15 | 28.78 | 28.21 | 28.50 | 28.50 | 1.24% | 664,097 |
| Oct 30, 2025 | 28.81 | 29.00 | 28.02 | 28.15 | 28.15 | -2.29% | 5,136,102 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.62 | 28.81 | 28.81 | -0.66% | 1,094,344 |
| Oct 28, 2025 | 29.26 | 29.40 | 28.81 | 29.00 | 29.00 | -0.89% | 8,423,841 |
| Oct 27, 2025 | 29.20 | 29.55 | 29.07 | 29.26 | 29.26 | 0.21% | 2,875,629 |
| Oct 26, 2025 | 28.80 | 29.66 | 28.90 | 29.20 | 29.20 | 1.39% | 10,125,360 |
| Oct 23, 2025 | 28.71 | 29.05 | 28.00 | 28.80 | 28.80 | 0.31% | 25,541,450 |
| Oct 22, 2025 | 29.50 | 29.45 | 28.44 | 28.71 | 28.71 | -2.68% | 2,777,933 |
| Oct 21, 2025 | 29.90 | 29.89 | 29.16 | 29.50 | 29.50 | -1.34% | 7,104,355 |
| Oct 20, 2025 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | 0.34% | 6,748,784 |
| Oct 19, 2025 | 29.79 | 30.00 | 29.15 | 29.80 | 29.80 | 0.03% | 3,728,034 |
| Oct 16, 2025 | 29.02 | 29.88 | 28.84 | 29.79 | 29.79 | 2.65% | 9,217,000 |
| Oct 15, 2025 | 28.80 | 29.09 | 28.66 | 29.02 | 29.02 | 0.76% | 5,508,231 |
| Oct 14, 2025 | 27.90 | 28.80 | 27.95 | 28.80 | 28.80 | 3.23% | 19,256,040 |