AJWA for Food Industries company Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.650	19.950	19.320	19.350	19.350	92,626
2023-07-31	19.940	20.180	19.600	19.650	19.650	71,284
2023-07-30	19.750	20.180	19.350	19.940	19.940	54,530
2023-07-27	19.600	19.890	19.600	19.750	19.750	68,369
2023-07-26	19.980	20.000	19.500	19.600	19.600	178,405
2023-07-25	20.130	20.740	19.820	19.980	19.980	194,287
2023-07-24	20.090	20.500	20.060	20.130	20.130	104,649
2023-07-19	19.870	20.440	19.830	20.090	20.090	111,951
2023-07-18	19.700	20.000	19.700	19.870	19.870	57,783
2023-07-17	19.880	20.010	19.110	19.700	19.700	76,454
2023-07-16	20.000	20.270	19.810	19.880	19.880	91,180
2023-07-13	20.240	20.590	19.900	20.000	20.000	149,291
2023-07-12	20.190	20.680	20.160	20.240	20.240	71,931
2023-07-11	20.290	20.650	20.000	20.190	20.190	128,241
2023-07-10	20.020	20.500	19.000	20.290	20.290	90,943
2023-07-09	21.400	21.570	19.950	20.020	20.020	99,453
2023-07-06	22.020	22.400	21.350	21.400	21.400	175,407
2023-07-05	21.610	22.750	21.610	22.020	22.020	333,749
2023-07-04	21.140	22.180	21.140	21.610	21.610	179,238
2023-06-26	21.010	21.300	20.850	21.140	21.140	46,792
2023-06-25	21.020	21.700	20.770	21.010	21.010	135,509
2023-06-22	20.980	21.230	20.920	21.020	21.020	90,083
2023-06-21	21.240	21.660	20.720	20.980	20.980	146,075
2023-06-20	21.190	21.480	20.930	21.240	21.240	136,929
2023-06-19	21.490	22.000	21.120	21.190	21.190	168,024
2023-06-18	21.460	21.740	21.300	21.490	21.490	74,680
2023-06-15	22.140	22.500	21.370	21.460	21.460	238,827
2023-06-14	19.850	22.500	19.850	22.140	22.140	779,940
2023-06-13	20.250	20.530	19.800	19.850	19.850	193,837
2023-06-12	20.370	20.650	20.200	20.250	20.250	86,026
2023-06-11	20.230	20.980	20.060	20.370	20.370	91,550
2023-06-08	20.650	20.880	19.880	20.230	20.230	253,116
2023-06-07	21.260	21.700	20.510	20.650	20.650	229,302
2023-06-06	21.030	21.870	21.000	21.260	21.260	160,939
2023-06-05	22.290	22.620	20.000	21.030	21.030	265,493
2023-06-04	22.530	23.450	22.120	22.290	22.290	375,531
2023-06-01	22.150	22.840	22.150	22.530	22.530	200,907
2023-05-31	22.780	23.250	22.020	22.150	22.150	279,274
2023-05-30	23.580	23.600	22.470	22.780	22.780	447,549
2023-05-29	23.200	24.200	23.000	23.580	23.580	1,151,408
2023-05-28	19.520	23.200	19.520	23.200	23.200	1,617,394
2023-05-25	18.710	19.880	18.710	19.520	19.520	501,537
2023-05-24	18.560	18.800	18.520	18.710	18.710	93,412
2023-05-23	17.930	19.000	17.930	18.560	18.560	208,969
2023-05-22	17.890	18.350	17.740	17.930	17.930	124,157
2023-05-21	17.910	18.280	17.650	17.890	17.890	74,263
2023-05-18	18.250	18.350	17.720	17.910	17.910	112,261
2023-05-17	18.740	19.000	18.250	18.250	18.250	114,724
2023-05-16	19.100	19.330	18.700	18.740	18.740	160,064
2023-05-15	19.090	19.990	19.010	19.100	19.100	226,846
2023-05-14	18.940	19.250	18.700	19.090	19.090	54,149
2023-05-11	19.480	20.000	18.750	18.940	18.940	193,468
2023-05-10	18.740	19.690	18.340	19.480	19.480	210,825
2023-05-09	19.290	19.760	18.610	18.740	18.740	177,908
2023-05-08	18.690	19.400	18.690	19.290	19.290	120,793
2023-05-07	18.740	19.000	18.500	18.690	18.690	75,115
2023-05-03	18.790	19.040	18.500	18.740	18.740	166,942
2023-05-02	18.990	19.250	18.510	18.790	18.790	94,700
2023-05-01	19.600	19.850	18.900	18.990	18.990	146,081
2023-04-30	19.570	20.460	19.530	19.600	19.600	339,323

← NewerPage 14 of 21 · 1,215 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.