AJWA for Food Industries company Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	18.270	18.500	17.900	18.090	18.090	89,304
2023-01-23	18.860	18.910	18.100	18.270	18.270	123,019
2023-01-22	18.750	19.450	18.750	18.860	18.860	131,466
2023-01-19	18.910	19.450	18.600	18.750	18.750	252,398
2023-01-18	18.050	19.600	18.050	18.910	18.910	377,526
2023-01-17	17.760	18.190	17.760	18.050	18.050	114,225
2023-01-16	17.250	18.010	17.250	17.760	17.760	116,336
2023-01-15	17.270	17.870	17.090	17.250	17.250	69,628
2023-01-12	17.770	18.200	17.150	17.270	17.270	99,253
2023-01-11	18.270	18.890	17.620	17.770	17.770	285,834
2023-01-10	19.280	19.280	17.000	18.270	18.270	149,407
2023-01-09	19.610	19.980	19.010	19.280	19.280	156,303
2023-01-05	19.050	19.870	19.000	19.610	19.610	381,711
2023-01-04	19.090	19.530	18.700	19.050	19.050	288,745
2023-01-03	18.790	19.300	18.790	19.090	19.090	287,238
2023-01-02	18.540	18.910	18.540	18.790	18.790	104,064
2022-12-29	18.500	18.900	18.310	18.540	18.540	228,772
2022-12-28	18.600	18.790	18.250	18.500	18.500	102,050
2022-12-27	18.740	19.000	18.440	18.600	18.600	148,483
2022-12-26	18.760	18.980	18.700	18.740	18.740	60,200
2022-12-25	18.500	19.100	18.200	18.760	18.760	239,375
2022-12-22	18.290	19.400	18.290	18.500	18.500	304,267
2022-12-21	18.370	18.590	18.000	18.290	18.290	212,785
2022-12-20	18.590	18.890	18.220	18.370	18.370	199,554
2022-12-19	19.000	19.170	18.450	18.590	18.590	148,062
2022-12-18	19.700	19.950	18.900	19.000	19.000	154,551
2022-12-15	20.580	21.000	19.610	19.700	19.700	407,021
2022-12-14	20.530	21.100	20.500	20.580	20.580	388,251
2022-12-13	20.400	21.140	20.350	20.530	20.530	268,656
2022-12-12	20.990	20.990	20.100	20.400	20.400	283,091
2022-12-11	21.750	21.920	20.510	20.990	20.990	332,549
2022-12-08	21.970	22.350	21.590	21.750	21.750	774,268
2022-12-07	20.300	21.970	20.300	21.970	21.970	1,006,779
2022-12-06	19.830	20.500	19.550	20.300	20.300	233,994
2022-12-05	20.740	20.990	19.560	19.830	19.830	521,444
2022-12-04	21.070	21.490	20.650	20.740	20.740	390,474
2022-12-01	20.390	22.000	20.390	21.070	21.070	1,035,023
2022-11-30	20.890	21.000	20.200	20.390	20.390	449,321
2022-11-29	19.500	21.000	19.500	20.890	20.890	1,248,788
2022-11-28	19.540	19.980	19.230	19.500	19.500	694,228
2022-11-27	19.970	20.300	19.400	19.540	19.540	576,350
2022-11-24	18.030	19.980	18.030	19.970	19.970	998,181
2022-11-23	17.540	18.200	17.540	18.030	18.030	379,091
2022-11-22	17.690	17.870	17.450	17.540	17.540	185,084
2022-11-21	17.750	17.890	17.300	17.690	17.690	215,677
2022-11-20	17.490	18.150	17.490	17.750	17.750	329,147
2022-11-17	16.960	17.650	16.920	17.490	17.490	470,221
2022-11-16	16.660	17.140	16.500	16.960	16.960	206,104
2022-11-15	16.810	16.960	16.500	16.660	16.660	118,349
2022-11-14	17.000	17.200	16.710	16.810	16.810	161,731
2022-11-13	16.720	17.100	16.630	17.000	17.000	218,963
2022-11-10	16.110	17.000	16.110	16.720	16.720	79,019
2022-11-09	16.240	16.400	16.050	16.110	16.110	84,248
2022-11-08	16.420	16.540	16.150	16.240	16.240	51,612
2022-11-07	16.330	16.780	16.330	16.420	16.420	56,350
2022-11-06	16.330	16.600	16.300	16.330	16.330	56,113
2022-11-03	16.480	16.800	16.280	16.330	16.330	86,008
2022-11-02	17.290	17.390	16.400	16.480	16.480	253,773
2022-11-01	16.550	17.290	16.500	17.290	17.290	265,359
2022-10-31	16.650	16.670	16.250	16.550	16.550	109,917

← NewerPage 16 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.