Skip to main content
Obour Land for Food Industries S.A.E. (EGX:OLFI)
Egypt flag Egypt · Delayed Price · Currency is EGP
22.19
-0.01 (-0.05%)
At close: Apr 28, 2026

EGX:OLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2022.4621.8322.1922.19-0.05%1,665,747
Apr 27, 202622.4722.9822.1322.2022.20-1.20%2,563,294
Apr 26, 202621.1422.6221.1622.4722.476.29%3,820,462
Apr 23, 202621.1321.2421.0921.1421.140.05%416,669
Apr 22, 202621.1121.2421.0321.1321.130.09%483,725
Apr 21, 202621.1621.2921.0821.1121.11-0.24%554,490
Apr 20, 202621.4021.6521.0521.1621.16-1.12%1,024,848
Apr 19, 202620.9821.6021.0221.4021.402.00%1,015,425
Apr 16, 202620.8821.2020.9020.9820.980.48%1,522,049
Apr 15, 202620.8620.9720.8620.8820.880.10%362,939
Apr 14, 202620.7520.9020.7520.8620.860.53%402,779
Apr 9, 202620.8020.9720.7320.7520.75-0.24%567,787
Apr 8, 202620.6120.9620.5020.8020.800.92%444,959
Apr 7, 202620.0120.8920.5820.6120.613.00%314,932
Apr 6, 202620.8320.9720.0120.0120.01-3.94%2,972,303
Apr 5, 202620.8120.9920.8020.8320.830.10%207,115
Apr 2, 202620.9321.1120.8120.8120.81-0.57%407,522
Apr 1, 202620.8121.0020.7620.9320.930.58%209,580
Mar 31, 202620.8221.1520.6520.8120.81-0.05%196,814
Mar 30, 202621.0021.1420.6520.8220.82-0.86%262,229
Mar 29, 202621.1521.2920.9821.0021.00-0.71%286,209
Mar 26, 202621.1521.3820.9921.1521.15-472,354
Mar 25, 202621.1921.5021.0821.1521.15-0.19%319,289
Mar 24, 202622.2521.4220.8121.1921.19-4.76%922,160
Mar 18, 202621.8522.4921.7322.2520.501.83%967,527
Mar 17, 202621.4121.8821.4821.8520.132.06%720,433
Mar 16, 202621.5121.6821.4021.4119.73-0.46%409,575
Mar 15, 202621.4021.7221.4421.5119.820.51%501,674
Mar 12, 202621.4021.5521.3321.4019.72-737,715
Mar 11, 202621.4321.8221.3021.4019.72-0.14%1,514,528
Mar 10, 202621.7722.3521.4021.4319.74-1.56%1,329,701
Mar 9, 202621.5122.2021.1021.7720.061.21%891,162
Mar 8, 202621.9022.5021.4321.5119.82-1.78%775,175
Mar 5, 202621.5822.2021.5921.9020.181.48%1,197,632
Mar 4, 202621.6621.9921.5121.5819.88-0.37%298,523
Mar 3, 202621.6721.9821.5021.6619.96-0.05%196,237
Mar 2, 202621.7722.7521.5121.6719.97-0.46%349,000
Mar 1, 202621.8721.8020.0221.7720.06-0.46%338,384
Feb 26, 202621.8322.0021.7021.8720.150.18%198,578
Feb 25, 202622.3722.4921.6521.8320.11-2.41%412,818
Feb 24, 202622.5722.6022.3522.3720.61-0.89%203,742
Feb 23, 202622.5922.7922.4122.5720.79-0.09%179,132
Feb 22, 202622.9523.0022.5122.5920.81-1.57%254,446
Feb 19, 202623.2123.3022.8022.9521.14-1.12%386,170
Feb 18, 202623.0023.3923.0023.2121.380.91%710,786
Feb 17, 202622.9123.0022.7023.0021.190.39%330,130
Feb 16, 202622.9623.0622.8522.9121.11-0.22%403,800
Feb 15, 202622.9023.1022.9022.9621.150.26%349,910
Feb 12, 202623.0223.3022.8522.9021.10-0.52%950,690
Feb 11, 202623.3723.5023.0123.0221.21-1.50%556,722
Feb 10, 202623.5023.7623.3523.3721.53-0.55%581,841
Feb 9, 202623.8024.2023.4523.5021.65-1.26%1,496,592
Feb 8, 202623.4523.8523.4523.8021.931.49%544,377
Feb 5, 202623.4923.6023.3023.4521.61-0.17%385,226
Feb 4, 202623.7023.9023.4023.4921.64-0.89%475,262
Feb 3, 202623.5023.9423.4523.7021.840.85%296,864
Feb 2, 202623.7223.9923.1523.5021.65-0.93%480,386
Feb 1, 202623.1323.7923.1023.7221.852.55%187,279
Jan 28, 202624.1224.2523.0523.1321.31-4.10%502,465
Jan 27, 202624.9824.8924.0024.1222.22-3.44%496,938
Jan 26, 202625.8025.8924.5324.9823.02-3.18%941,527
Jan 25, 202625.6226.1025.6325.8023.770.70%172,203
Jan 22, 202626.5026.4025.6225.6223.60-3.32%368,522
Jan 21, 202626.5026.5025.6326.5024.42-389,190
Jan 20, 202626.5026.5025.5826.5024.42-549,386
Jan 19, 202625.4926.5025.2126.5024.423.96%476,392
Jan 18, 202624.6425.5024.6425.4923.493.45%1,022,425
Jan 15, 202624.4724.6423.6324.6422.700.69%350,545
Jan 14, 202623.9524.4723.0024.4722.552.17%348,804
Jan 13, 202624.1524.5023.8023.9522.07-0.83%141,360
Jan 12, 202624.3924.8023.9524.1522.25-0.98%210,267
Jan 11, 202624.0325.0024.0524.3922.471.50%304,128
Jan 8, 202624.5024.7323.9024.0322.14-1.92%329,092
Jan 6, 202624.0524.5023.8424.5022.571.87%359,921
Jan 5, 202624.9925.0923.9324.0522.16-3.76%265,618
Jan 4, 202624.9925.1024.6324.9923.02-110,192
Dec 31, 202524.9925.0024.7524.9923.02-114,842
Dec 30, 202524.9825.1024.8024.9923.020.04%82,660
Dec 29, 202524.5525.0024.5524.9823.021.75%161,928
Dec 28, 202524.5025.0524.5324.5522.620.20%147,722
Dec 25, 202524.8225.1924.5024.5022.57-1.29%157,480
Dec 24, 202524.7525.0024.2724.8222.870.28%127,819
Dec 23, 202524.9225.4024.7524.7522.80-0.68%410,840
Dec 22, 202524.7025.3724.8124.9222.960.89%647,090
Dec 21, 202524.0924.7023.7524.7022.762.53%213,238
Dec 18, 202524.1824.4023.9424.0922.20-0.37%102,135
Dec 17, 202524.2024.5724.0024.1822.28-0.08%191,455
Dec 16, 202524.5225.8024.0624.2022.30-1.31%1,913,694
Dec 15, 202523.7724.5223.5324.5222.593.16%912,908
Dec 14, 202523.7623.9323.5523.7721.900.04%186,598
Dec 11, 202523.6023.8023.3923.7621.890.68%232,634
Dec 10, 202523.7323.7023.0223.6021.74-0.55%93,015
Dec 9, 202523.9723.8023.5223.7321.86-1.00%70,098
Dec 8, 202524.2423.9923.1023.9722.08-1.11%322,960
Dec 7, 202523.4924.2423.4924.2422.333.19%444,000
Dec 4, 202523.5023.5023.0023.4921.64-0.04%249,462
Dec 3, 202522.7923.5022.7023.5021.653.12%240,227
Dec 2, 202522.6623.0022.5022.7921.000.57%118,205
Dec 1, 202522.2722.9022.3022.6620.881.75%213,873
Nov 30, 202522.0022.4222.0122.2720.521.23%110,497