EGX:OFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.64	0.63	0.63	0.63	-1.10%	21,171,970
Apr 27, 2026	0.63	0.65	0.64	0.64	0.64	0.63%	20,005,120
Apr 26, 2026	0.63	0.64	0.63	0.63	0.63	0.79%	40,342,640
Apr 23, 2026	0.64	0.64	0.62	0.63	0.63	-0.94%	57,969,780
Apr 22, 2026	0.64	0.66	0.63	0.64	0.64	-1.40%	59,939,580
Apr 21, 2026	0.63	0.66	0.63	0.64	0.64	2.06%	138,719,600
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	-0.63%	104,093,600
Apr 19, 2026	0.59	0.64	0.60	0.64	0.64	8.18%	320,959,500
Apr 16, 2026	0.57	0.59	0.57	0.59	0.59	2.62%	102,084,600
Apr 15, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	51,819,710
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	22,209,940
Apr 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.04%	47,751,870
Apr 8, 2026	0.57	0.58	0.57	0.58	0.58	1.23%	38,854,560
Apr 7, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	67,509,520
Apr 6, 2026	0.57	0.58	0.57	0.57	0.57	-0.70%	55,847,950
Apr 5, 2026	0.57	0.58	0.57	0.57	0.57	1.06%	97,618,760
Apr 2, 2026	0.54	0.57	0.54	0.57	0.57	4.99%	99,367,180
Apr 1, 2026	0.54	0.55	0.54	0.54	0.54	1.12%	16,841,410
Mar 31, 2026	0.54	0.55	0.54	0.54	0.54	-0.37%	19,543,210
Mar 30, 2026	0.55	0.56	0.54	0.54	0.54	-3.07%	69,040,980
Mar 29, 2026	0.54	0.56	0.54	0.55	0.55	2.78%	53,458,080
Mar 26, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	37,043,730
Mar 25, 2026	0.53	0.55	0.54	0.55	0.55	2.81%	41,955,130
Mar 24, 2026	0.52	0.54	0.52	0.53	0.53	3.09%	42,927,370
Mar 18, 2026	0.52	0.53	0.52	0.52	0.52	-0.38%	13,441,090
Mar 17, 2026	0.52	0.53	0.52	0.52	0.52	-	5,431,061
Mar 16, 2026	0.52	0.53	0.52	0.52	0.52	-0.38%	10,786,620
Mar 15, 2026	0.54	0.54	0.52	0.52	0.52	-2.43%	15,581,050
Mar 12, 2026	0.54	0.54	0.53	0.54	0.54	-	10,247,500
Mar 11, 2026	0.54	0.55	0.53	0.54	0.54	-0.56%	29,774,240
Mar 10, 2026	0.52	0.54	0.52	0.54	0.54	3.66%	32,568,780
Mar 9, 2026	0.52	0.53	0.52	0.52	0.52	-0.19%	18,266,320
Mar 8, 2026	0.51	0.53	0.51	0.52	0.52	2.97%	34,546,400
Mar 5, 2026	0.49	0.52	0.49	0.51	0.51	2.64%	33,961,870
Mar 4, 2026	0.49	0.50	0.49	0.49	0.49	0.41%	9,573,635
Mar 3, 2026	0.50	0.50	0.49	0.49	0.49	-1.61%	15,181,890
Mar 2, 2026	0.51	0.51	0.49	0.50	0.50	-1.78%	33,767,470
Mar 1, 2026	0.53	0.51	0.48	0.51	0.51	-4.34%	19,826,550
Feb 26, 2026	0.53	0.53	0.52	0.53	0.53	0.76%	18,622,260
Feb 25, 2026	0.54	0.55	0.52	0.53	0.53	-2.59%	19,752,210
Feb 24, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	25,411,790
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	0.36%	7,363,207
Feb 22, 2026	0.56	0.56	0.55	0.55	0.55	-1.97%	20,914,610
Feb 19, 2026	0.56	0.57	0.55	0.56	0.56	-0.71%	15,127,740
Feb 18, 2026	0.56	0.57	0.56	0.56	0.56	0.18%	44,820,940
Feb 17, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	33,306,570
Feb 16, 2026	0.57	0.58	0.57	0.57	0.57	-1.22%	31,704,960
Feb 15, 2026	0.58	0.58	0.57	0.57	0.57	-0.69%	36,807,280
Feb 12, 2026	0.58	0.59	0.58	0.58	0.58	-0.69%	23,817,680
Feb 11, 2026	0.59	0.59	0.58	0.58	0.58	-0.68%	47,444,290
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	-	41,364,600
Feb 9, 2026	0.58	0.60	0.58	0.59	0.59	0.69%	78,737,980
Feb 8, 2026	0.59	0.60	0.58	0.58	0.58	-0.51%	54,146,760
Feb 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.68%	44,642,260
Feb 4, 2026	0.59	0.61	0.59	0.60	0.60	0.85%	66,909,450
Feb 3, 2026	0.60	0.61	0.59	0.59	0.59	-1.50%	58,483,920
Feb 2, 2026	0.60	0.61	0.59	0.60	0.60	0.67%	97,052,510
Feb 1, 2026	0.58	0.60	0.57	0.60	0.60	3.48%	54,856,550
Jan 28, 2026	0.58	0.59	0.57	0.58	0.58	-1.37%	65,597,890
Jan 27, 2026	0.54	0.58	0.54	0.58	0.58	7.76%	205,398,800
Jan 26, 2026	0.54	0.55	0.54	0.54	0.54	0.19%	36,972,280
Jan 25, 2026	0.54	0.55	0.54	0.54	0.54	0.56%	39,396,830
Jan 22, 2026	0.54	0.55	0.54	0.54	0.54	-0.56%	29,268,900
Jan 21, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	48,544,930
Jan 20, 2026	0.53	0.54	0.53	0.53	0.53	-	18,349,250
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-	9,948,101
Jan 18, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	17,149,170
Jan 15, 2026	0.53	0.54	0.52	0.52	0.52	-2.44%	16,229,880
Jan 14, 2026	0.54	0.54	0.52	0.53	0.53	-1.30%	25,997,710
Jan 13, 2026	0.55	0.55	0.54	0.54	0.54	-1.46%	17,319,550
Jan 12, 2026	0.55	0.55	0.54	0.55	0.55	0.18%	31,976,020
Jan 11, 2026	0.55	0.55	0.55	0.55	0.55	-0.55%	15,705,440
Jan 8, 2026	0.55	0.56	0.55	0.55	0.55	-0.18%	14,074,860
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	0.18%	4,485,823
Jan 5, 2026	0.56	0.56	0.55	0.55	0.55	-1.43%	21,064,640
Jan 4, 2026	0.56	0.56	0.56	0.56	0.56	-0.36%	14,662,420
Dec 31, 2025	0.56	0.57	0.56	0.56	0.56	-0.53%	14,764,140
Dec 30, 2025	0.56	0.57	0.56	0.56	0.56	-0.18%	28,005,990
Dec 29, 2025	0.56	0.56	0.56	0.56	0.56	0.71%	10,170,950
Dec 28, 2025	0.56	0.57	0.56	0.56	0.56	-	13,799,580
Dec 25, 2025	0.57	0.57	0.56	0.56	0.56	-2.27%	60,832,470
Dec 24, 2025	0.57	0.58	0.57	0.57	0.57	1.24%	27,130,660
Dec 23, 2025	0.58	0.58	0.56	0.57	0.57	-1.57%	31,414,140
Dec 22, 2025	0.58	0.59	0.57	0.58	0.58	-1.03%	21,482,590
Dec 21, 2025	0.58	0.59	0.58	0.58	0.58	0.87%	26,129,390
Dec 18, 2025	0.58	0.59	0.57	0.58	0.58	-1.03%	23,551,120
Dec 17, 2025	0.59	0.59	0.58	0.58	0.58	-1.36%	15,764,000
Dec 16, 2025	0.59	0.60	0.59	0.59	0.59	-0.67%	22,333,830
Dec 15, 2025	0.59	0.60	0.59	0.59	0.59	1.19%	44,742,050
Dec 14, 2025	0.58	0.59	0.58	0.59	0.59	1.21%	20,116,070
Dec 11, 2025	0.59	0.59	0.58	0.58	0.58	-1.19%	15,649,460
Dec 10, 2025	0.58	0.59	0.58	0.59	0.59	1.56%	18,032,780
Dec 9, 2025	0.58	0.59	0.58	0.58	0.58	0.17%	19,381,590
Dec 8, 2025	0.59	0.60	0.58	0.58	0.58	-2.20%	26,987,360
Dec 7, 2025	0.57	0.59	0.57	0.59	0.59	4.24%	99,943,050
Dec 4, 2025	0.56	0.57	0.55	0.57	0.57	1.80%	42,535,030
Dec 3, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	27,173,050
Dec 2, 2025	0.57	0.58	0.56	0.56	0.56	-2.09%	46,836,000
Dec 1, 2025	0.56	0.58	0.56	0.57	0.57	3.06%	83,991,340
Nov 30, 2025	0.54	0.56	0.54	0.56	0.56	2.58%	52,839,780