AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 227.00 | 229.98 | 216.01 | 218.62 | 218.62 | 152,617 |
| 2026-10-15 | 221.90 | 227.00 | 215.00 | 227.00 | 227.00 | 162,338 |
| 2026-10-14 | 210.01 | 222.98 | 210.01 | 221.90 | 221.90 | 223,502 |
| 2026-10-13 | 212.00 | 215.70 | 202.51 | 208.92 | 208.92 | 197,795 |
| 2026-10-12 | 199.55 | 212.99 | 198.62 | 212.00 | 212.00 | 459,672 |
| 2026-10-11 | 196.16 | 200.98 | 196.00 | 199.55 | 199.55 | 285,726 |
| 2026-10-07 | 197.44 | 201.00 | 194.26 | 196.16 | 196.16 | 228,709 |
| 2026-10-06 | 190.23 | 197.50 | 187.00 | 197.44 | 197.44 | 227,633 |
| 2026-10-05 | 182.01 | 193.10 | 179.00 | 190.23 | 190.23 | 440,153 |
| 2026-10-04 | 182.07 | 184.74 | 180.00 | 182.01 | 182.01 | 77,582 |
| 2026-10-01 | 180.07 | 184.80 | 179.99 | 182.07 | 182.07 | 43,586 |
| 2026-09-30 | 179.25 | 180.50 | 177.00 | 180.07 | 180.07 | 59,017 |
| 2026-09-29 | 179.83 | 181.99 | 178.01 | 179.25 | 179.25 | 25,505 |
| 2026-09-28 | 179.96 | 181.00 | 176.00 | 179.83 | 179.83 | 61,728 |
| 2026-09-27 | 181.20 | 188.00 | 179.11 | 179.96 | 179.96 | 92,116 |
| 2026-09-24 | 178.63 | 183.90 | 178.03 | 181.20 | 181.20 | 191,774 |
| 2026-09-23 | 180.00 | 180.18 | 178.03 | 178.63 | 178.63 | 47,179 |
| 2026-09-22 | 179.08 | 180.50 | 177.03 | 180.00 | 180.00 | 31,433 |
| 2026-09-21 | 180.00 | 181.90 | 178.05 | 179.08 | 179.08 | 46,286 |
| 2026-09-20 | 180.00 | 181.99 | 179.00 | 180.00 | 180.00 | 61,195 |
| 2026-09-17 | 180.00 | 182.50 | 179.01 | 180.00 | 180.00 | 50,298 |
| 2026-09-16 | 181.00 | 181.00 | 179.00 | 179.90 | 179.90 | 9,335 |
| 2026-09-15 | 180.00 | 180.39 | 176.50 | 180.00 | 180.00 | 52,243 |
| 2026-09-14 | 181.00 | 181.00 | 178.00 | 180.04 | 180.04 | 100,322 |
| 2026-09-13 | 180.41 | 183.00 | 179.01 | 181.00 | 181.00 | 101,993 |
| 2026-09-10 | 179.01 | 181.00 | 178.50 | 180.43 | 180.43 | 96,616 |
| 2026-09-09 | 180.60 | 182.00 | 178.50 | 178.95 | 178.95 | 54,798 |
| 2026-09-08 | 183.00 | 183.94 | 180.31 | 180.55 | 180.55 | 58,999 |
| 2026-09-07 | 176.31 | 183.96 | 176.30 | 182.54 | 182.54 | 213,515 |
| 2026-09-06 | 179.00 | 179.99 | 175.15 | 176.24 | 176.24 | 158,780 |
| 2026-09-03 | 180.00 | 181.00 | 178.00 | 178.99 | 178.99 | 166,355 |
| 2026-09-02 | 181.80 | 182.50 | 176.00 | 180.00 | 180.00 | 164,640 |
| 2026-09-01 | 181.00 | 184.00 | 180.02 | 180.08 | 180.08 | 183,666 |
| 2026-08-31 | 181.00 | 199.00 | 179.50 | 180.20 | 180.20 | 2,880,329 |
| 2026-08-30 | 182.00 | 186.99 | 179.10 | 180.00 | 180.00 | 266,861 |
| 2026-08-26 | 182.00 | 183.00 | 180.01 | 181.83 | 181.83 | 81,662 |
| 2026-08-25 | 182.00 | 185.00 | 180.60 | 180.97 | 180.97 | 102,969 |
| 2026-08-24 | 185.20 | 185.20 | 180.01 | 181.94 | 181.94 | 93,998 |
| 2026-08-23 | 193.50 | 193.50 | 182.50 | 185.11 | 185.11 | 206,455 |
| 2026-08-20 | 196.52 | 196.52 | 191.60 | 192.00 | 192.00 | 126,078 |
| 2026-08-19 | 198.05 | 201.00 | 191.50 | 196.53 | 196.53 | 152,534 |
| 2026-08-18 | 197.36 | 201.00 | 193.00 | 198.05 | 198.05 | 357,113 |
| 2026-08-17 | 197.09 | 202.98 | 195.51 | 197.36 | 197.36 | 344,772 |
| 2026-08-16 | 197.81 | 203.80 | 194.20 | 197.09 | 197.09 | 499,990 |
| 2026-08-13 | 192.99 | 197.99 | 192.05 | 197.81 | 197.81 | 196,849 |
| 2026-08-12 | 187.05 | 195.00 | 186.01 | 192.99 | 192.99 | 199,241 |
| 2026-08-11 | 186.09 | 188.59 | 185.26 | 187.05 | 187.05 | 68,376 |
| 2026-08-10 | 187.93 | 189.98 | 186.01 | 186.09 | 186.09 | 68,868 |
| 2026-08-09 | 188.12 | 193.86 | 187.60 | 187.93 | 187.93 | 81,746 |
| 2026-08-06 | 191.90 | 193.99 | 188.00 | 188.12 | 188.12 | 73,520 |
| 2026-08-05 | 188.91 | 204.00 | 186.02 | 191.90 | 191.90 | 208,092 |
| 2026-08-04 | 184.78 | 190.98 | 183.25 | 188.91 | 188.91 | 191,447 |
| 2026-08-03 | 191.12 | 193.89 | 184.60 | 184.78 | 184.78 | 189,215 |
| 2026-08-02 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | 0 |
| 2026-07-30 | 191.77 | 197.00 | 182.50 | 191.12 | 191.12 | 391,720 |
| 2026-07-29 | 187.61 | 194.77 | 187.61 | 191.77 | 191.77 | 368,195 |
| 2026-07-28 | 187.80 | 191.80 | 186.20 | 187.61 | 187.61 | 440,295 |
| 2026-07-27 | 180.41 | 210.00 | 180.41 | 187.80 | 187.80 | 757,225 |
| 2026-07-26 | 170.03 | 189.00 | 170.03 | 180.41 | 180.41 | 585,228 |
| 2026-07-22 | 168.29 | 174.00 | 168.00 | 170.03 | 170.03 | 34,519 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.