AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 44.720 | 45.950 | 43.750 | 44.590 | 44.590 | 62,682 |
| 2024-04-21 | 44.970 | 45.690 | 43.750 | 44.720 | 44.720 | 173,861 |
| 2024-04-18 | 46.420 | 47.280 | 43.000 | 44.970 | 44.970 | 147,525 |
| 2024-04-17 | 46.120 | 46.780 | 45.010 | 46.420 | 46.420 | 82,345 |
| 2024-04-16 | 46.490 | 46.950 | 45.600 | 46.120 | 46.120 | 52,642 |
| 2024-04-15 | 46.180 | 47.370 | 45.810 | 46.490 | 46.490 | 43,149 |
| 2024-04-08 | 46.770 | 47.800 | 45.560 | 46.180 | 46.180 | 35,590 |
| 2024-04-07 | 48.050 | 48.600 | 46.000 | 46.770 | 46.770 | 64,792 |
| 2024-04-04 | 48.940 | 50.100 | 48.000 | 48.050 | 48.050 | 114,380 |
| 2024-04-03 | 48.180 | 51.390 | 47.600 | 48.940 | 48.940 | 324,566 |
| 2024-04-02 | 47.950 | 49.000 | 47.720 | 48.180 | 48.180 | 107,065 |
| 2024-04-01 | 46.130 | 48.500 | 46.130 | 47.950 | 47.950 | 48,976 |
| 2024-03-31 | 46.920 | 48.150 | 45.500 | 46.130 | 46.130 | 28,646 |
| 2024-03-28 | 47.850 | 48.000 | 42.600 | 46.920 | 46.920 | 53,891 |
| 2024-03-27 | 48.830 | 49.100 | 46.800 | 47.850 | 47.850 | 36,545 |
| 2024-03-26 | 48.210 | 50.000 | 48.000 | 48.830 | 48.830 | 91,871 |
| 2024-03-25 | 47.060 | 48.490 | 40.260 | 48.210 | 48.210 | 96,704 |
| 2024-03-24 | 47.060 | 47.060 | 47.060 | 47.060 | 47.060 | 132 |
| 2024-03-21 | 46.060 | 49.450 | 46.060 | 47.060 | 47.060 | 133,009 |
| 2024-03-20 | 41.530 | 47.710 | 41.530 | 46.060 | 46.060 | 196,726 |
| 2024-03-19 | 44.000 | 44.000 | 36.010 | 41.530 | 41.530 | 65,290 |
| 2024-03-18 | 48.500 | 48.500 | 43.000 | 44.000 | 44.000 | 139,628 |
| 2024-03-17 | 50.310 | 52.000 | 48.130 | 48.500 | 48.500 | 88,187 |
| 2024-03-14 | 51.090 | 52.000 | 50.000 | 50.310 | 50.310 | 79,510 |
| 2024-03-13 | 51.540 | 53.390 | 50.110 | 51.090 | 51.090 | 47,132 |
| 2024-03-12 | 51.460 | 55.300 | 51.300 | 51.540 | 51.540 | 256,193 |
| 2024-03-11 | 52.940 | 53.990 | 51.350 | 51.460 | 51.460 | 45,150 |
| 2024-03-10 | 50.620 | 54.900 | 50.620 | 52.940 | 52.940 | 171,548 |
| 2024-03-07 | 51.630 | 52.990 | 50.500 | 50.620 | 50.620 | 99,193 |
| 2024-03-06 | 53.410 | 54.390 | 51.510 | 51.630 | 51.630 | 132,459 |
| 2024-03-05 | 55.760 | 56.950 | 53.050 | 53.410 | 53.410 | 208,547 |
| 2024-03-04 | 53.050 | 55.790 | 53.050 | 55.760 | 55.760 | 282,316 |
| 2024-03-03 | 51.640 | 55.470 | 50.510 | 53.050 | 53.050 | 253,071 |
| 2024-02-29 | 51.040 | 51.940 | 50.020 | 51.640 | 51.640 | 84,117 |
| 2024-02-28 | 51.570 | 54.000 | 50.100 | 51.040 | 51.040 | 206,892 |
| 2024-02-27 | 52.540 | 55.500 | 51.500 | 51.570 | 51.570 | 90,036 |
| 2024-02-26 | 52.050 | 53.900 | 51.010 | 52.540 | 52.540 | 193,417 |
| 2024-02-25 | 58.210 | 58.210 | 50.660 | 52.050 | 52.050 | 248,549 |
| 2024-02-22 | 59.630 | 60.940 | 57.800 | 58.210 | 58.210 | 240,703 |
| 2024-02-21 | 59.010 | 62.800 | 57.510 | 59.630 | 59.630 | 746,684 |
| 2024-02-20 | 59.450 | 59.900 | 58.120 | 59.010 | 59.010 | 133,605 |
| 2024-02-19 | 60.100 | 62.450 | 59.020 | 59.450 | 59.450 | 416,106 |
| 2024-02-18 | 60.520 | 61.300 | 60.050 | 60.100 | 60.100 | 176,910 |
| 2024-02-15 | 60.790 | 61.750 | 60.450 | 60.520 | 60.520 | 104,420 |
| 2024-02-14 | 60.940 | 61.990 | 60.300 | 60.790 | 60.790 | 111,148 |
| 2024-02-13 | 62.000 | 63.480 | 60.550 | 60.940 | 60.940 | 357,423 |
| 2024-02-12 | 61.680 | 65.600 | 61.600 | 62.000 | 62.000 | 735,041 |
| 2024-02-11 | 61.000 | 63.990 | 60.000 | 61.680 | 61.680 | 386,023 |
| 2024-02-08 | 60.830 | 63.400 | 60.830 | 61.000 | 61.000 | 272,075 |
| 2024-02-07 | 62.260 | 65.970 | 60.100 | 60.830 | 60.830 | 235,283 |
| 2024-02-06 | 64.970 | 66.300 | 61.610 | 62.260 | 62.260 | 233,577 |
| 2024-02-05 | 67.940 | 70.790 | 64.500 | 64.970 | 64.970 | 299,194 |
| 2024-02-04 | 66.890 | 71.900 | 66.100 | 67.940 | 67.940 | 192,364 |
| 2024-02-01 | 63.490 | 68.000 | 61.360 | 66.890 | 66.890 | 150,254 |
| 2024-01-31 | 72.110 | 73.930 | 60.020 | 63.490 | 63.490 | 333,142 |
| 2024-01-30 | 67.190 | 78.870 | 55.000 | 72.110 | 72.110 | 656,917 |
| 2024-01-29 | 68.660 | 71.990 | 66.010 | 67.190 | 67.190 | 251,012 |
| 2024-01-28 | 64.890 | 74.500 | 62.000 | 68.660 | 68.660 | 643,431 |
| 2024-01-24 | 75.850 | 77.890 | 64.050 | 64.890 | 64.890 | 762,090 |
| 2024-01-23 | 63.210 | 75.850 | 63.210 | 75.850 | 75.850 | 869,723 |
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.