Skip to main content
Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt flag Egypt · Delayed Price · Currency is EGP
21.51
-0.39 (-1.78%)
At close: Mar 8, 2026

EGX:OLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202621.9022.5021.4321.5121.51-1.78%775,175
Mar 5, 202621.5822.2021.5921.9021.901.48%1,197,632
Mar 4, 202621.6621.9921.5121.5821.58-0.37%298,523
Mar 3, 202621.6721.9821.5021.6621.66-0.05%196,237
Mar 2, 202621.7722.7521.5121.6721.67-0.46%349,000
Mar 1, 202621.8721.8020.0221.7721.77-0.46%338,384
Feb 26, 202621.8322.0021.7021.8721.870.18%198,578
Feb 25, 202622.3722.4921.6521.8321.83-2.41%412,818
Feb 24, 202622.5722.6022.3522.3722.37-0.89%203,742
Feb 23, 202622.5922.7922.4122.5722.57-0.09%179,132
Feb 22, 202622.9523.0022.5122.5922.59-1.57%254,446
Feb 19, 202623.2123.3022.8022.9522.95-1.12%386,170
Feb 18, 202623.0023.3923.0023.2123.210.91%710,786
Feb 17, 202622.9123.0022.7023.0023.000.39%330,130
Feb 16, 202622.9623.0622.8522.9122.91-0.22%403,800
Feb 15, 202622.9023.1022.9022.9622.960.26%349,910
Feb 12, 202623.0223.3022.8522.9022.90-0.52%950,690
Feb 11, 202623.3723.5023.0123.0223.02-1.50%556,722
Feb 10, 202623.5023.7623.3523.3723.37-0.55%581,841
Feb 9, 202623.8024.2023.4523.5023.50-1.26%1,496,592
Feb 8, 202623.4523.8523.4523.8023.801.49%544,377
Feb 5, 202623.4923.6023.3023.4523.45-0.17%385,226
Feb 4, 202623.7023.9023.4023.4923.49-0.89%475,262
Feb 3, 202623.5023.9423.4523.7023.700.85%296,864
Feb 2, 202623.7223.9923.1523.5023.50-0.93%480,386
Feb 1, 202623.1323.7923.1023.7223.722.55%187,279
Jan 28, 202624.1224.2523.0523.1323.13-4.10%502,465
Jan 27, 202624.9824.8924.0024.1224.12-3.44%496,938
Jan 26, 202625.8025.8924.5324.9824.98-3.18%941,527
Jan 25, 202625.6226.1025.6325.8025.800.70%172,203
Jan 22, 202626.5026.4025.6225.6225.62-3.32%368,522
Jan 21, 202626.5026.5025.6326.5026.50-389,190
Jan 20, 202626.5026.5025.5826.5026.50-549,386
Jan 19, 202625.4926.5025.2126.5026.503.96%476,392
Jan 18, 202624.6425.5024.6425.4925.493.45%1,022,425
Jan 15, 202624.4724.6423.6324.6424.640.69%350,545
Jan 14, 202623.9524.4723.0024.4724.472.17%348,804
Jan 13, 202624.1524.5023.8023.9523.95-0.83%141,360
Jan 12, 202624.3924.8023.9524.1524.15-0.98%210,267
Jan 11, 202624.0325.0024.0524.3924.391.50%304,128
Jan 8, 202624.5024.7323.9024.0324.03-1.92%329,092
Jan 6, 202624.0524.5023.8424.5024.501.87%359,921
Jan 5, 202624.9925.0923.9324.0524.05-3.76%265,618
Jan 4, 202624.9925.1024.6324.9924.99-110,192
Dec 31, 202524.9925.0024.7524.9924.99-114,842
Dec 30, 202524.9825.1024.8024.9924.990.04%82,660
Dec 29, 202524.5525.0024.5524.9824.981.75%161,928
Dec 28, 202524.5025.0524.5324.5524.550.20%147,722
Dec 25, 202524.8225.1924.5024.5024.50-1.29%157,480
Dec 24, 202524.7525.0024.2724.8224.820.28%127,819
Dec 23, 202524.9225.4024.7524.7524.75-0.68%410,840
Dec 22, 202524.7025.3724.8124.9224.920.89%647,090
Dec 21, 202524.0924.7023.7524.7024.702.53%213,238
Dec 18, 202524.1824.4023.9424.0924.09-0.37%102,135
Dec 17, 202524.2024.5724.0024.1824.18-0.08%191,455
Dec 16, 202524.5225.8024.0624.2024.20-1.31%1,913,694
Dec 15, 202523.7724.5223.5324.5224.523.16%912,908
Dec 14, 202523.7623.9323.5523.7723.770.04%186,598
Dec 11, 202523.6023.8023.3923.7623.760.68%232,634
Dec 10, 202523.7323.7023.0223.6023.60-0.55%93,015
Dec 9, 202523.9723.8023.5223.7323.73-1.00%70,098
Dec 8, 202524.2423.9923.1023.9723.97-1.11%322,960
Dec 7, 202523.4924.2423.4924.2424.243.19%444,000
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