Egypt Free Shops Co. (EGX:MFSC)
Egypt
· Delayed Price · Currency is EGP 32.94
0.00 (0.00%)
At close: Dec 4, 2025
Egypt Free Shops Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.94 | 33.48 | 32.50 | 32.94 | 32.94 | - | 5,102 |
| Dec 3, 2025 | 32.94 | 34.47 | 32.20 | 32.94 | 32.94 | - | 3,755 |
| Dec 2, 2025 | 31.77 | 35.83 | 30.70 | 32.94 | 32.94 | 3.68% | 100,633 |
| Dec 1, 2025 | 31.77 | 32.45 | 30.87 | 31.77 | 31.77 | - | 1,800 |
| Nov 30, 2025 | 31.77 | 31.60 | 30.83 | 31.77 | 31.77 | - | 4,148 |
| Nov 27, 2025 | 31.77 | 32.50 | 30.31 | 31.77 | 31.77 | - | 3,545 |
| Nov 26, 2025 | 31.77 | 32.15 | 30.70 | 31.77 | 31.77 | - | 4,787 |
| Nov 25, 2025 | 31.99 | 32.50 | 31.40 | 31.77 | 31.77 | -0.69% | 45,930 |
| Nov 24, 2025 | 31.99 | 32.20 | 31.20 | 31.99 | 31.99 | - | 5,725 |
| Nov 23, 2025 | 31.99 | 32.23 | 31.50 | 31.99 | 31.99 | - | 5,465 |
| Nov 20, 2025 | 32.41 | 33.20 | 31.78 | 31.99 | 31.99 | -1.30% | 25,168 |
| Nov 19, 2025 | 32.41 | 33.80 | 32.31 | 32.41 | 32.41 | - | 3,402 |
| Nov 18, 2025 | 33.07 | 33.80 | 32.02 | 32.41 | 32.41 | -2.00% | 13,454 |
| Nov 17, 2025 | 33.12 | 34.50 | 32.70 | 33.07 | 33.07 | -0.15% | 32,609 |
| Nov 16, 2025 | 32.26 | 35.88 | 32.01 | 33.12 | 33.12 | 2.67% | 91,046 |
| Nov 13, 2025 | 33.27 | 34.10 | 31.53 | 32.26 | 32.26 | -3.04% | 81,377 |
| Nov 12, 2025 | 30.47 | 36.50 | 30.18 | 33.27 | 33.27 | 9.19% | 357,465 |
| Nov 11, 2025 | 30.47 | 30.78 | 30.17 | 30.47 | 30.47 | - | 1,403 |
| Nov 10, 2025 | 30.47 | 30.82 | 30.16 | 30.47 | 30.47 | - | 3,205 |
| Nov 9, 2025 | 30.47 | 31.40 | 30.16 | 30.47 | 30.47 | - | 2,536 |
| Nov 6, 2025 | 31.44 | 31.40 | 30.15 | 30.47 | 30.47 | -3.09% | 15,886 |
| Nov 5, 2025 | 30.97 | 31.59 | 30.57 | 31.44 | 31.44 | 1.52% | 15,896 |
| Nov 4, 2025 | 30.83 | 31.58 | 30.57 | 30.97 | 30.97 | 0.45% | 10,301 |
| Nov 3, 2025 | 30.83 | 31.65 | 31.00 | 30.83 | 30.83 | - | 5,978 |
| Nov 2, 2025 | 30.83 | 31.85 | 30.82 | 30.83 | 30.83 | - | 4,838 |
| Oct 30, 2025 | 30.83 | 31.59 | 30.46 | 30.83 | 30.83 | - | 6,142 |
| Oct 29, 2025 | 31.01 | 32.00 | 30.12 | 30.83 | 30.83 | -0.58% | 28,029 |
| Oct 28, 2025 | 30.52 | 31.50 | 30.00 | 31.01 | 31.01 | 1.61% | 54,209 |
| Oct 27, 2025 | 30.52 | 30.88 | 30.07 | 30.52 | 30.52 | - | 3,776 |
| Oct 26, 2025 | 29.84 | 30.87 | 29.21 | 30.52 | 30.52 | 2.28% | 50,494 |
| Oct 23, 2025 | 30.10 | 30.36 | 29.55 | 29.84 | 29.84 | -0.86% | 41,347 |
| Oct 22, 2025 | 30.10 | 30.50 | 29.81 | 30.10 | 30.10 | - | 9,023 |
| Oct 21, 2025 | 30.30 | 30.62 | 29.85 | 30.10 | 30.10 | -0.66% | 12,897 |
| Oct 20, 2025 | 30.30 | 30.76 | 30.04 | 30.30 | 30.30 | - | 7,488 |
| Oct 19, 2025 | 30.30 | 30.94 | 30.00 | 30.30 | 30.30 | - | 3,651 |
| Oct 16, 2025 | 30.29 | 31.36 | 30.00 | 30.30 | 30.30 | 0.03% | 72,279 |
| Oct 15, 2025 | 30.86 | 30.96 | 30.15 | 30.29 | 30.29 | -1.85% | 15,332 |
| Oct 14, 2025 | 30.01 | 31.40 | 29.65 | 30.86 | 30.86 | 2.83% | 67,791 |
| Oct 13, 2025 | 30.20 | 30.70 | 30.00 | 30.01 | 30.01 | -0.63% | 26,817 |
| Oct 12, 2025 | 30.20 | 32.50 | 30.00 | 30.20 | 30.20 | - | 8,851 |
| Oct 8, 2025 | 31.01 | 32.90 | 29.10 | 30.20 | 30.20 | -2.61% | 80,924 |
| Oct 7, 2025 | 29.67 | 31.80 | 29.09 | 31.01 | 31.01 | 4.52% | 88,054 |
| Oct 6, 2025 | 29.14 | 30.00 | 29.02 | 29.67 | 29.67 | 1.82% | 32,527 |
| Oct 5, 2025 | 29.14 | 30.00 | 29.01 | 29.14 | 29.14 | - | 7,681 |
| Oct 2, 2025 | 29.92 | 30.28 | 29.00 | 29.14 | 29.14 | -2.61% | 20,326 |
| Oct 1, 2025 | 30.01 | 30.95 | 29.13 | 29.92 | 29.92 | -0.30% | 27,752 |
| Sep 30, 2025 | 28.73 | 31.99 | 28.52 | 30.01 | 30.01 | 4.46% | 151,957 |
| Sep 29, 2025 | 28.51 | 29.60 | 28.50 | 28.73 | 28.73 | 0.77% | 44,583 |
| Sep 28, 2025 | 33.00 | 29.68 | 25.30 | 28.51 | 28.51 | -13.61% | 56,296 |
| Sep 25, 2025 | 33.00 | 33.49 | 32.33 | 33.00 | 29.67 | - | 83,301 |
| Sep 24, 2025 | 32.97 | 33.25 | 32.90 | 33.00 | 29.67 | 0.09% | 25,935 |
| Sep 23, 2025 | 33.48 | 33.99 | 32.05 | 32.97 | 29.64 | -1.52% | 30,214 |
| Sep 22, 2025 | 33.14 | 33.59 | 32.80 | 33.48 | 30.10 | 1.03% | 15,180 |
| Sep 21, 2025 | 33.32 | 33.66 | 32.72 | 33.14 | 29.79 | -0.54% | 14,927 |
| Sep 18, 2025 | 33.35 | 33.99 | 32.92 | 33.32 | 29.95 | -0.09% | 18,979 |
| Sep 17, 2025 | 32.90 | 33.48 | 32.12 | 33.35 | 29.98 | 1.37% | 23,946 |
| Sep 16, 2025 | 33.02 | 33.60 | 31.92 | 32.90 | 29.58 | -0.36% | 9,125 |
| Sep 15, 2025 | 32.78 | 33.50 | 32.55 | 33.02 | 29.68 | 0.73% | 28,791 |
| Sep 14, 2025 | 32.78 | 33.60 | 32.61 | 32.78 | 29.47 | - | 8,516 |
| Sep 11, 2025 | 32.78 | 33.63 | 32.65 | 32.78 | 29.47 | - | 4,039 |
| Sep 10, 2025 | 32.81 | 33.07 | 32.50 | 32.78 | 29.47 | -0.09% | 23,128 |
| Sep 9, 2025 | 32.87 | 33.95 | 32.06 | 32.81 | 29.49 | -0.18% | 23,195 |
| Sep 8, 2025 | 32.76 | 35.90 | 31.76 | 32.87 | 29.55 | 0.34% | 222,768 |
| Sep 7, 2025 | 33.73 | 34.99 | 31.83 | 32.76 | 29.45 | -2.88% | 79,133 |
| Sep 3, 2025 | 30.14 | 36.00 | 29.90 | 33.73 | 30.32 | 11.91% | 264,530 |
| Sep 2, 2025 | 30.11 | 31.30 | 29.92 | 30.14 | 27.09 | 0.10% | 42,216 |
| Sep 1, 2025 | 30.14 | 31.00 | 29.80 | 30.11 | 27.07 | -0.10% | 29,344 |
| Aug 31, 2025 | 29.92 | 31.84 | 29.02 | 30.14 | 27.09 | 0.74% | 98,161 |
| Aug 28, 2025 | 27.89 | 30.48 | 28.00 | 29.92 | 26.90 | 7.28% | 59,672 |
| Aug 27, 2025 | 27.86 | 28.49 | 27.72 | 27.89 | 25.07 | 0.11% | 35,466 |
| Aug 26, 2025 | 28.24 | 28.80 | 27.00 | 27.86 | 25.04 | -1.35% | 72,032 |
| Aug 25, 2025 | 28.80 | 29.68 | 28.00 | 28.24 | 25.39 | -1.94% | 146,028 |
| Aug 24, 2025 | 29.00 | 29.87 | 28.71 | 28.80 | 25.89 | -0.69% | 108,223 |
| Aug 21, 2025 | 29.01 | 29.45 | 28.88 | 29.00 | 26.07 | -0.03% | 26,444 |
| Aug 20, 2025 | 29.51 | 29.59 | 29.00 | 29.01 | 26.08 | -1.69% | 102,164 |
| Aug 19, 2025 | 29.61 | 29.95 | 29.44 | 29.51 | 26.53 | -0.34% | 29,280 |
| Aug 18, 2025 | 29.55 | 30.49 | 29.02 | 29.61 | 26.62 | 0.20% | 35,787 |
| Aug 17, 2025 | 30.24 | 30.00 | 28.71 | 29.55 | 26.56 | -2.28% | 69,965 |
| Aug 14, 2025 | 30.23 | 31.22 | 29.62 | 30.24 | 27.18 | 0.03% | 13,569 |
| Aug 13, 2025 | 30.01 | 31.30 | 29.60 | 30.23 | 27.18 | 0.73% | 10,383 |
| Aug 12, 2025 | 30.19 | 31.60 | 29.95 | 30.01 | 26.98 | -0.60% | 22,767 |
| Aug 11, 2025 | 31.20 | 31.79 | 30.00 | 30.19 | 27.14 | -3.24% | 18,543 |
| Aug 10, 2025 | 31.12 | 32.93 | 31.00 | 31.20 | 28.05 | 0.26% | 49,951 |
| Aug 7, 2025 | 32.89 | 34.99 | 31.05 | 31.12 | 27.98 | -5.38% | 48,093 |
| Aug 6, 2025 | 35.05 | 35.75 | 32.65 | 32.89 | 29.57 | -6.16% | 34,768 |
| Aug 5, 2025 | 34.07 | 36.80 | 33.43 | 35.05 | 31.51 | 2.88% | 69,538 |
| Aug 4, 2025 | 32.63 | 34.76 | 32.80 | 34.07 | 30.63 | 4.41% | 45,022 |
| Aug 3, 2025 | 31.08 | 33.47 | 31.35 | 32.63 | 29.33 | 4.99% | 23,511 |
| Jul 31, 2025 | 31.63 | 31.63 | 31.00 | 31.08 | 27.94 | -1.74% | 16,947 |
| Jul 30, 2025 | 31.63 | 31.80 | 31.03 | 31.63 | 28.43 | - | 4,943 |
| Jul 29, 2025 | 31.63 | 31.75 | 30.80 | 31.63 | 28.43 | - | 2,796 |
| Jul 28, 2025 | 32.37 | 32.50 | 31.00 | 31.63 | 28.43 | -2.29% | 27,094 |
| Jul 27, 2025 | 29.15 | 34.00 | 29.20 | 32.37 | 29.10 | 11.05% | 81,939 |
| Jul 23, 2025 | 28.97 | 29.50 | 29.01 | 29.15 | 26.20 | 0.62% | 12,893 |
| Jul 22, 2025 | 28.97 | 29.00 | 28.98 | 28.97 | 26.04 | - | 5,803 |
| Jul 21, 2025 | 28.97 | 28.98 | 28.63 | 28.97 | 26.04 | - | 626 |
| Jul 20, 2025 | 28.97 | 28.99 | 28.60 | 28.97 | 26.04 | - | 611 |
| Jul 17, 2025 | 28.90 | 29.00 | 28.75 | 28.97 | 26.04 | 0.24% | 10,906 |
| Jul 16, 2025 | 29.06 | 29.49 | 28.67 | 28.90 | 25.98 | -0.55% | 24,391 |
| Jul 15, 2025 | 28.61 | 29.46 | 28.97 | 29.06 | 26.12 | 1.57% | 10,582 |