AJWA for Food Industries company Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	53.230	63.870	48.000	63.210	63.210	1,412,757
2024-01-21	46.470	54.900	46.470	53.230	53.230	25,513,530
2024-01-18	46.920	48.000	46.010	46.470	46.470	36,292
2024-01-17	46.420	49.000	44.250	46.920	46.920	159,426
2024-01-16	43.960	46.800	43.060	46.420	46.420	395,462
2024-01-15	42.010	44.000	41.560	43.960	43.960	196,135
2024-01-14	40.080	42.380	40.020	42.010	42.010	216,473
2024-01-11	40.150	41.500	39.520	40.080	40.080	179,722
2024-01-10	41.130	41.900	39.670	40.150	40.150	123,575
2024-01-09	38.840	42.380	38.560	41.130	41.130	591,541
2024-01-08	37.900	38.970	37.240	38.840	38.840	101,039
2024-01-04	37.760	38.490	37.650	37.900	37.900	95,208
2024-01-03	37.520	38.500	37.100	37.760	37.760	108,918
2024-01-02	36.700	37.700	36.400	37.520	37.520	83,657
2023-12-31	36.960	37.580	36.000	36.700	36.700	73,441
2023-12-28	35.810	37.000	35.500	36.960	36.960	102,348
2023-12-27	35.630	36.360	35.610	35.810	35.810	26,662
2023-12-26	35.860	36.700	35.400	35.630	35.630	121,567
2023-12-25	35.710	36.700	35.260	35.860	35.860	164,878
2023-12-24	36.370	36.400	35.600	35.710	35.710	88,592
2023-12-21	36.340	36.680	35.040	36.370	36.370	250,405
2023-12-20	36.510	37.500	35.510	36.340	36.340	358,836
2023-12-19	37.790	38.190	36.100	36.510	36.510	209,626
2023-12-18	38.600	39.000	37.150	37.790	37.790	96,796
2023-12-17	38.960	39.340	38.500	38.600	38.600	138,180
2023-12-14	38.330	39.800	37.700	38.960	38.960	124,013
2023-12-13	36.880	39.900	36.500	38.330	38.330	309,733
2023-12-12	37.000	37.960	36.000	36.880	36.880	170,576
2023-12-11	34.910	37.500	34.000	37.000	37.000	407,794
2023-12-10	37.510	38.300	34.100	34.910	34.910	304,780
2023-12-07	39.000	39.000	36.900	37.510	37.510	388,302
2023-12-06	37.450	39.240	36.800	39.000	39.000	1,191,311
2023-12-05	34.070	39.600	34.070	37.450	37.450	797,481
2023-12-04	34.210	34.500	33.350	34.070	34.070	123,883
2023-12-03	34.500	36.500	33.700	34.210	34.210	325,235
2023-11-30	31.910	34.700	31.910	34.500	34.500	464,434
2023-11-29	31.870	32.600	31.650	31.910	31.910	296,422
2023-11-28	31.890	32.480	31.110	31.870	31.870	408,180
2023-11-27	31.810	33.300	31.000	31.890	31.890	543,901
2023-11-26	30.440	32.400	30.440	31.810	31.810	684,693
2023-11-23	31.280	31.730	30.000	30.440	30.440	319,035
2023-11-22	28.430	31.400	28.430	31.280	31.280	912,549
2023-11-21	29.570	29.700	28.370	28.430	28.430	621,217
2023-11-20	29.800	31.490	29.510	29.570	29.570	976,419
2023-11-19	29.590	31.300	29.400	29.800	29.800	424,931
2023-11-16	27.000	32.400	27.000	29.590	29.590	1,408,126
2023-11-15	25.840	27.000	25.500	27.000	27.000	556,827
2023-11-14	26.420	27.500	25.520	25.840	25.840	486,770
2023-11-13	26.660	27.900	25.760	26.420	26.420	755,223
2023-11-12	24.200	27.360	24.200	26.660	26.660	912,175
2023-11-09	23.950	25.700	23.700	24.200	24.200	909,329
2023-11-08	23.100	24.290	23.100	23.950	23.950	429,469
2023-11-07	23.330	23.970	23.000	23.100	23.100	327,062
2023-11-06	24.120	24.680	23.250	23.330	23.330	424,773
2023-11-05	21.490	24.900	21.490	24.120	24.120	1,301,258
2023-11-02	21.600	21.680	21.000	21.490	21.490	144,090
2023-11-01	21.980	22.000	20.820	21.600	21.600	195,102
2023-10-31	21.010	22.220	20.610	21.980	21.980	429,155
2023-10-30	21.230	21.600	20.750	21.010	21.010	180,187
2023-10-29	21.170	21.900	21.090	21.230	21.230	239,654

← NewerPage 12 of 21 · 1,212 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.