Skip to main content
Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt flag Egypt · Delayed Price · Currency is EGP
23.49
-0.01 (-0.04%)
At close: Dec 4, 2025

EGX:OLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.5023.5023.0023.4923.49-0.04%249,462
Dec 3, 202522.7923.5022.7023.5023.503.12%240,227
Dec 2, 202522.6623.0022.5022.7922.790.57%118,205
Dec 1, 202522.2722.9022.3022.6622.661.75%213,873
Nov 30, 202522.0022.4222.0122.2722.271.23%110,497
Nov 27, 202522.2622.4022.0022.0022.00-1.17%199,011
Nov 26, 202522.2522.6422.1122.2622.260.04%1,264,070
Nov 25, 202522.5422.6922.2022.2522.25-1.29%112,709
Nov 24, 202522.8022.9022.4022.5422.54-1.14%175,644
Nov 23, 202522.7923.0022.5022.8022.800.04%93,872
Nov 20, 202523.4723.4022.7022.7922.79-2.90%170,298
Nov 19, 202522.3423.6022.2523.4723.475.06%310,179
Nov 18, 202522.4222.6022.2322.3422.34-0.36%117,946
Nov 17, 202523.4323.3522.1022.4222.42-4.31%1,329,029
Nov 16, 202523.8223.8023.0023.4323.43-1.64%195,316
Nov 13, 202524.3924.3923.5123.8223.82-2.34%279,218
Nov 12, 202524.0624.3923.7524.3924.391.37%383,554
Nov 11, 202523.8224.3323.8224.0624.061.01%701,996
Nov 10, 202523.2624.0022.6023.8223.822.41%694,351
Nov 9, 202523.8023.8923.0023.2623.26-2.27%326,182
Nov 6, 202522.8523.8022.9023.8023.804.16%589,863
Nov 5, 202523.3623.8722.6022.8522.85-2.18%489,632
Nov 4, 202522.4923.4222.4523.3623.363.87%726,230
Nov 3, 202522.1122.6021.9522.4922.491.72%866,407
Nov 2, 202522.0522.4421.9022.1122.110.27%251,762
Oct 30, 202522.3022.5222.0522.0522.05-1.12%590,107
Oct 29, 202522.0722.4321.8122.3022.301.04%641,271
Oct 28, 202522.2922.3922.0322.0722.07-0.99%234,721
Oct 27, 202522.3422.4922.2022.2922.29-0.22%206,012
Oct 26, 202522.2622.5022.2422.3422.340.36%388,223
Oct 23, 202522.3022.3922.2022.2622.26-0.18%165,409
Oct 22, 202522.3322.3822.1622.3022.30-0.13%1,020,187
Oct 21, 202522.3922.4922.2422.3322.33-0.27%96,419
Oct 20, 202522.6022.6022.1122.3922.39-0.93%388,482
Oct 19, 202522.3922.6022.2622.6022.600.94%291,276
Oct 16, 202522.4022.5022.3022.3922.39-0.04%217,803
Oct 15, 202522.3322.4022.0022.4022.400.31%503,576
Oct 14, 202522.7522.9522.3022.3322.33-1.85%235,515
Oct 13, 202522.9923.2922.7022.7522.75-1.04%936,756
Oct 12, 202522.4723.1822.3522.9922.992.31%539,333
Oct 8, 202522.6623.5922.4122.4722.47-0.84%946,211
Oct 7, 202522.4022.7422.1322.6622.661.16%372,347
Oct 6, 202522.0022.4021.7222.4022.401.82%511,193
Oct 5, 202521.5722.0521.6022.0022.001.99%427,285
Oct 2, 202521.4022.0121.2121.5721.570.79%530,712
Oct 1, 202521.4921.5821.2521.4021.40-0.42%137,671
Sep 30, 202521.4521.5321.2521.4921.490.19%211,054
Sep 29, 202521.6021.6021.0021.4521.45-0.69%387,052
Sep 28, 202521.8121.9021.4321.6021.60-0.96%156,214
Sep 25, 202521.5221.8821.1221.8121.811.35%545,928
Sep 24, 202520.7122.8020.8421.5221.523.91%1,989,590
Sep 23, 202519.9821.0020.1220.7120.713.65%726,989
Sep 22, 202519.5920.1619.6419.9819.981.99%483,373
Sep 21, 202519.8719.9219.5519.5919.59-1.41%88,360
Sep 18, 202519.8819.9019.5019.8719.87-0.05%85,678
Sep 17, 202519.8219.9619.6019.8819.880.30%55,613
Sep 16, 202520.4020.4919.3519.8219.82-2.84%163,482
Sep 15, 202520.4720.6520.1620.4020.40-0.34%218,699
Sep 14, 202520.4720.8820.4420.4720.47-196,089
Sep 11, 202519.9920.8920.0120.4720.472.40%585,346
Sep 10, 202519.9920.1419.8319.9919.99-194,165
Sep 9, 202519.5820.2819.6519.9919.992.09%908,322
Sep 8, 202519.2819.8919.0519.5819.581.56%576,355
Sep 7, 202519.4319.6419.0819.2819.28-0.77%198,186
Sep 3, 202519.9620.0519.3019.4319.43-2.66%270,835
Sep 2, 202519.9620.1219.9419.9619.96-1,068,861
Sep 1, 202519.8920.0919.8019.9619.960.35%107,818
Aug 31, 202520.0020.3319.8419.8919.89-0.55%147,759
Aug 28, 202519.9720.1719.9520.0020.000.15%582,588
Aug 27, 202520.7320.8819.9219.9719.97-3.67%893,932
Aug 26, 202521.0921.2020.7020.7320.73-1.71%717,685
Aug 25, 202521.3121.6521.0021.0921.09-1.03%230,941
Aug 24, 202521.4621.7021.2421.3121.31-0.70%189,433
Aug 21, 202521.5221.7921.2121.4621.46-0.28%1,788,834
Aug 20, 202521.7121.9021.5121.5221.52-0.88%215,203
Aug 19, 202521.9421.9821.6621.7121.71-1.05%136,610
Aug 18, 202521.8422.3321.8521.9421.940.46%169,635
Aug 17, 202521.5421.9221.4521.8421.841.39%186,104
Aug 14, 202521.6521.6921.5021.5421.54-0.51%451,964
Aug 13, 202521.7821.7521.5521.6521.65-0.60%397,410
Aug 12, 202522.1122.1821.5021.7821.78-1.49%2,506,917
Aug 11, 202522.4022.5521.8522.1122.11-1.29%385,341
Aug 10, 202522.6822.7522.3222.4022.40-1.23%152,125
Aug 7, 202522.6022.9022.4422.6822.680.35%625,200
Aug 6, 202521.5723.0021.5022.6022.604.78%2,876,310
Aug 5, 202521.0521.6621.0621.5721.572.47%542,810
Aug 4, 202521.1921.4021.0221.0521.05-0.66%556,951
Aug 3, 202521.2921.4020.9321.1921.19-0.47%406,629
Jul 31, 202521.0621.4020.7021.2921.291.09%582,211
Jul 30, 202521.0022.0021.0021.0621.060.29%1,068,485
Jul 29, 202520.8021.2820.8021.0021.000.96%668,249
Jul 28, 202521.2821.4520.5520.8020.80-2.26%456,307
Jul 27, 202521.0721.3520.5521.2821.281.00%454,792
Jul 23, 202521.6621.7421.0021.0721.07-2.72%327,601
Jul 22, 202521.8821.9521.4021.6621.66-1.01%880,415
Jul 21, 202521.7621.9921.7521.8821.880.55%515,325
Jul 20, 202521.8622.2821.6521.7621.76-0.46%412,277
Jul 17, 202521.7022.3021.6121.8621.860.74%461,542
Jul 16, 202521.7921.9921.6021.7021.70-0.41%184,985
Jul 15, 202521.9022.2521.0021.7921.79-0.50%410,720