AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 65.550 | 68.390 | 65.060 | 66.880 | 66.880 | 96,083 |
| 2024-07-29 | 65.300 | 66.550 | 65.200 | 65.550 | 65.550 | 16,544 |
| 2024-07-28 | 66.550 | 71.000 | 56.000 | 65.300 | 65.300 | 65,189 |
| 2024-07-24 | 65.040 | 68.480 | 65.000 | 66.550 | 66.550 | 132,134 |
| 2024-07-23 | 65.600 | 67.670 | 65.000 | 65.040 | 65.040 | 83,751 |
| 2024-07-22 | 67.540 | 70.800 | 65.200 | 65.600 | 65.600 | 105,037 |
| 2024-07-21 | 67.180 | 70.120 | 66.650 | 67.540 | 67.540 | 145,127 |
| 2024-07-18 | 67.000 | 68.600 | 66.650 | 67.180 | 67.180 | 59,419 |
| 2024-07-17 | 69.000 | 74.000 | 67.000 | 67.000 | 67.000 | 465,085 |
| 2024-07-16 | 63.570 | 72.800 | 63.110 | 69.000 | 69.000 | 1,000,882 |
| 2024-07-15 | 64.350 | 65.000 | 63.330 | 63.570 | 63.570 | 246,346 |
| 2024-07-14 | 63.070 | 66.490 | 63.000 | 64.350 | 64.350 | 154,002 |
| 2024-07-10 | 63.580 | 64.890 | 62.850 | 63.070 | 63.070 | 189,501 |
| 2024-07-09 | 64.420 | 64.970 | 63.080 | 63.580 | 63.580 | 100,819 |
| 2024-07-08 | 64.040 | 67.500 | 62.160 | 64.420 | 64.420 | 488,834 |
| 2024-07-07 | 60.210 | 66.890 | 60.210 | 64.040 | 64.040 | 383,552 |
| 2024-07-04 | 62.200 | 62.950 | 59.050 | 60.210 | 60.210 | 120,404 |
| 2024-07-03 | 58.360 | 64.500 | 57.120 | 62.200 | 62.200 | 842,340 |
| 2024-07-02 | 57.970 | 59.000 | 56.000 | 58.360 | 58.360 | 119,246 |
| 2024-07-01 | 50.370 | 59.540 | 49.010 | 57.970 | 57.970 | 972,742 |
| 2024-06-27 | 48.820 | 50.750 | 48.780 | 50.370 | 50.370 | 77,080 |
| 2024-06-26 | 48.600 | 49.490 | 48.600 | 48.820 | 48.820 | 35,958 |
| 2024-06-25 | 48.860 | 49.400 | 48.170 | 48.600 | 48.600 | 91,060 |
| 2024-06-24 | 49.160 | 49.500 | 48.000 | 48.860 | 48.860 | 66,131 |
| 2024-06-23 | 49.090 | 50.100 | 48.500 | 49.160 | 49.160 | 270,869 |
| 2024-06-13 | 48.900 | 51.000 | 48.600 | 49.090 | 49.090 | 132,358 |
| 2024-06-12 | 48.840 | 49.350 | 48.150 | 48.900 | 48.900 | 106,498 |
| 2024-06-11 | 48.770 | 49.980 | 46.650 | 48.840 | 48.840 | 33,064 |
| 2024-06-10 | 48.590 | 49.490 | 46.160 | 48.770 | 48.770 | 55,013 |
| 2024-06-09 | 49.500 | 51.950 | 48.300 | 48.590 | 48.590 | 208,467 |
| 2024-06-06 | 46.000 | 49.950 | 46.000 | 49.500 | 49.500 | 292,329 |
| 2024-06-05 | 45.610 | 46.750 | 45.100 | 46.000 | 46.000 | 147,198 |
| 2024-06-04 | 44.990 | 45.650 | 44.550 | 45.610 | 45.610 | 34,050 |
| 2024-06-03 | 45.100 | 45.600 | 44.670 | 44.990 | 44.990 | 77,387 |
| 2024-06-02 | 45.000 | 45.400 | 44.920 | 45.100 | 45.100 | 55,034 |
| 2024-05-30 | 44.850 | 45.800 | 44.020 | 45.000 | 45.000 | 79,359 |
| 2024-05-29 | 44.500 | 44.990 | 44.130 | 44.850 | 44.850 | 29,427 |
| 2024-05-28 | 44.600 | 44.900 | 42.100 | 44.500 | 44.500 | 56,945 |
| 2024-05-27 | 45.000 | 45.660 | 44.100 | 44.600 | 44.600 | 64,079 |
| 2024-05-26 | 45.150 | 45.880 | 44.700 | 45.000 | 45.000 | 46,145 |
| 2024-05-23 | 45.000 | 46.000 | 44.500 | 45.150 | 45.150 | 59,978 |
| 2024-05-22 | 45.080 | 45.880 | 44.150 | 45.000 | 45.000 | 93,289 |
| 2024-05-21 | 45.870 | 47.990 | 45.020 | 45.080 | 45.080 | 441,220 |
| 2024-05-20 | 43.330 | 47.000 | 43.330 | 45.870 | 45.870 | 194,980 |
| 2024-05-19 | 42.540 | 43.500 | 42.210 | 43.330 | 43.330 | 129,846 |
| 2024-05-16 | 42.000 | 42.800 | 42.000 | 42.540 | 42.540 | 22,639 |
| 2024-05-15 | 41.890 | 42.890 | 41.770 | 42.000 | 42.000 | 43,456 |
| 2024-05-14 | 41.810 | 42.940 | 41.750 | 41.890 | 41.890 | 94,113 |
| 2024-05-13 | 42.010 | 44.000 | 40.850 | 41.810 | 41.810 | 93,749 |
| 2024-05-12 | 43.510 | 44.000 | 41.700 | 42.010 | 42.010 | 94,537 |
| 2024-05-09 | 42.970 | 44.450 | 42.130 | 43.510 | 43.510 | 94,786 |
| 2024-05-08 | 42.600 | 44.300 | 42.030 | 42.970 | 42.970 | 118,244 |
| 2024-05-07 | 42.970 | 42.990 | 41.620 | 42.600 | 42.600 | 132,789 |
| 2024-05-02 | 41.130 | 44.200 | 41.060 | 42.970 | 42.970 | 81,483 |
| 2024-05-01 | 41.130 | 42.290 | 41.130 | 42.290 | 42.290 | 221,582 |
| 2024-04-30 | 43.490 | 44.000 | 40.800 | 41.130 | 41.130 | 64,443 |
| 2024-04-29 | 41.460 | 43.900 | 41.450 | 43.490 | 43.490 | 107,223 |
| 2024-04-28 | 41.960 | 42.400 | 41.000 | 41.460 | 41.460 | 59,059 |
| 2024-04-24 | 43.680 | 43.680 | 40.740 | 41.960 | 41.960 | 55,531 |
| 2024-04-23 | 44.590 | 45.000 | 40.010 | 43.680 | 43.680 | 255,510 |
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.