AJWA for Food Industries company Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.120	19.740	19.020	19.570	19.570	158,669
2023-04-26	19.310	19.500	19.010	19.120	19.120	101,037
2023-04-19	19.360	19.510	19.250	19.310	19.310	78,633
2023-04-18	19.570	19.850	19.210	19.360	19.360	107,356
2023-04-13	19.800	19.870	19.410	19.570	19.570	108,073
2023-04-12	20.240	20.500	19.700	19.800	19.800	202,131
2023-04-11	19.390	20.400	19.210	20.240	20.240	345,787
2023-04-10	19.260	19.900	19.150	19.390	19.390	164,389
2023-04-09	19.360	19.590	18.770	19.260	19.260	115,768
2023-04-06	20.120	20.450	19.140	19.360	19.360	309,440
2023-04-05	19.950	21.300	19.610	20.120	20.120	556,647
2023-04-04	18.530	20.150	18.530	19.950	19.950	612,017
2023-04-03	18.110	18.770	18.110	18.530	18.530	238,492
2023-04-02	17.480	18.250	17.480	18.110	18.110	152,586
2023-03-30	17.870	18.080	17.100	17.480	17.480	183,084
2023-03-29	17.530	18.100	17.520	17.870	17.870	149,100
2023-03-28	17.800	18.000	17.010	17.530	17.530	152,401
2023-03-27	18.310	18.540	17.600	17.800	17.800	182,215
2023-03-26	18.400	18.690	18.160	18.310	18.310	348,099
2023-03-23	18.010	18.850	17.900	18.400	18.400	532,033
2023-03-22	17.110	18.670	17.110	18.010	18.010	938,877
2023-03-21	16.820	17.300	16.760	17.110	17.110	364,095
2023-03-20	15.790	17.400	15.700	16.820	16.820	510,887
2023-03-19	15.130	15.940	14.520	15.790	15.790	305,040
2023-03-16	15.810	15.810	14.000	15.130	15.130	451,279
2023-03-15	17.500	18.090	15.000	15.810	15.810	493,484
2023-03-14	17.240	17.800	16.750	17.500	17.500	306,372
2023-03-13	19.570	19.870	17.000	17.240	17.240	318,276
2023-03-12	21.040	21.040	19.510	19.570	19.570	312,705
2023-03-09	20.340	21.200	20.050	21.040	21.040	467,753
2023-03-08	20.260	20.630	19.750	20.340	20.340	288,764
2023-03-07	21.230	21.490	20.200	20.260	20.260	290,747
2023-03-06	20.860	21.880	20.860	21.230	21.230	592,454
2023-03-05	19.800	21.100	19.800	20.860	20.860	685,946
2023-03-02	19.750	20.020	19.400	19.800	19.800	231,058
2023-03-01	19.730	20.180	19.610	19.750	19.750	227,776
2023-02-28	19.770	20.170	19.620	19.730	19.730	229,892
2023-02-27	19.800	20.400	19.620	19.770	19.770	366,253
2023-02-26	19.570	20.590	19.570	19.800	19.800	603,563
2023-02-23	18.540	19.880	18.150	19.570	19.570	547,171
2023-02-22	19.120	19.610	18.400	18.540	18.540	380,323
2023-02-21	19.500	19.920	18.860	19.120	19.120	475,043
2023-02-20	20.130	20.830	19.200	19.500	19.500	796,932
2023-02-19	18.050	20.750	18.050	20.130	20.130	1,425,748
2023-02-16	17.160	18.350	17.160	18.050	18.050	416,198
2023-02-15	17.180	17.400	17.050	17.160	17.160	76,775
2023-02-14	16.970	17.380	16.970	17.180	17.180	78,472
2023-02-13	16.960	17.270	16.900	16.970	16.970	88,962
2023-02-12	16.870	17.080	16.760	16.960	16.960	71,659
2023-02-09	16.410	16.970	16.410	16.870	16.870	102,246
2023-02-08	16.700	17.000	16.000	16.410	16.410	128,231
2023-02-07	16.370	17.000	16.370	16.700	16.700	72,847
2023-02-06	16.230	16.750	16.200	16.370	16.370	99,600
2023-02-05	16.850	17.000	16.140	16.230	16.230	97,248
2023-02-02	17.210	17.420	16.710	16.850	16.850	83,279
2023-02-01	17.120	17.440	16.840	17.210	17.210	46,854
2023-01-31	17.460	17.850	17.000	17.120	17.120	124,765
2023-01-30	18.180	18.420	17.270	17.460	17.460	137,745
2023-01-29	18.230	18.500	18.120	18.180	18.180	48,016
2023-01-25	18.090	18.570	18.090	18.230	18.230	63,659

← NewerPage 15 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.