AJWA for Food Industries company Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.210	17.380	16.850	17.020	17.020	271,449
2022-08-03	17.190	17.880	17.140	17.210	17.210	364,763
2022-08-02	16.660	17.250	15.800	17.190	17.190	575,299
2022-08-01	17.540	18.500	16.540	16.660	16.660	880,231
2022-07-31	17.540	18.450	17.300	17.540	17.540	0
2022-07-28	17.860	18.450	17.300	17.540	17.540	466,144
2022-07-27	17.530	19.550	17.530	17.860	17.860	1,060,672
2022-07-26	14.830	17.700	14.830	17.530	17.530	753,471
2022-07-25	14.700	14.830	12.360	14.830	14.830	770,964
2022-07-24	14.700	14.830	12.360	14.700	14.700	0
2022-07-21	14.700	14.830	12.360	14.700	14.700	0
2022-07-20	14.700	14.830	12.360	14.700	14.700	0
2022-07-19	14.700	14.830	12.360	14.700	14.700	0
2022-07-18	12.360	14.830	12.360	14.700	14.700	724,107
2022-07-17	12.110	12.850	11.980	12.360	12.360	225,205
2022-07-07	11.550	12.350	11.500	12.110	12.110	128,266
2022-07-06	11.050	11.690	10.730	11.550	11.550	143,433
2022-07-05	11.510	12.080	10.210	11.050	11.050	88,500
2022-07-04	11.820	11.870	11.120	11.510	11.510	64,862
2022-07-03	11.970	12.300	11.600	11.820	11.820	159,405
2022-06-29	11.740	12.290	11.740	11.970	11.970	46,014
2022-06-28	12.400	12.770	11.410	11.740	11.740	64,783
2022-06-27	12.810	12.830	12.400	12.400	12.400	44,930
2022-06-26	11.670	13.400	11.670	12.810	12.810	124,265
2022-06-23	12.160	12.200	11.510	11.670	11.670	54,480
2022-06-22	12.840	12.920	10.430	12.160	12.160	62,645
2022-06-21	12.940	13.070	12.710	12.840	12.840	62,853
2022-06-20	13.040	13.100	12.760	12.940	12.940	55,819
2022-06-19	13.130	13.880	12.950	13.040	13.040	151,753
2022-06-16	13.280	13.700	13.100	13.130	13.130	218,259
2022-06-15	12.310	13.450	12.200	13.280	13.280	204,984
2022-06-14	12.350	12.470	12.060	12.310	12.310	47,474
2022-06-13	12.500	12.530	12.300	12.350	12.350	32,530
2022-06-12	12.710	12.710	12.280	12.500	12.500	53,558
2022-06-09	12.580	13.000	12.580	12.710	12.710	74,573
2022-06-08	12.190	12.680	12.040	12.580	12.580	110,002
2022-06-07	12.200	12.400	12.120	12.190	12.190	38,178
2022-06-06	11.490	12.900	11.490	12.200	12.200	129,847
2022-06-05	11.490	11.750	11.310	11.490	11.490	14,102
2022-06-02	11.460	11.720	11.230	11.490	11.490	90,764
2022-06-01	11.580	11.900	11.310	11.460	11.460	78,809
2022-05-31	11.650	12.000	11.160	11.580	11.580	43,765
2022-05-30	11.540	12.000	11.540	11.650	11.650	36,095
2022-05-29	12.530	12.750	10.060	11.540	11.540	127,141
2022-05-26	12.890	13.000	12.510	12.530	12.530	81,295
2022-05-25	13.140	13.250	12.830	12.890	12.890	59,427
2022-05-24	13.410	13.790	13.000	13.140	13.140	93,198
2022-05-23	13.690	13.730	13.330	13.410	13.410	45,061
2022-05-22	13.690	13.890	13.610	13.690	13.690	18,690
2022-05-19	13.650	13.980	13.450	13.690	13.690	25,083
2022-05-18	13.730	13.860	13.600	13.650	13.650	43,857
2022-05-17	13.730	13.990	13.690	13.730	13.730	23,910
2022-05-16	13.870	13.870	13.600	13.730	13.730	27,754
2022-05-15	13.880	14.090	13.850	13.890	13.890	27,531
2022-05-12	14.190	14.200	13.800	13.880	13.880	55,434
2022-05-11	14.310	14.550	14.000	14.190	14.190	122,408
2022-05-10	13.860	14.680	13.860	14.310	14.310	278,565
2022-05-09	13.920	14.200	13.760	13.860	13.860	107,442
2022-05-08	14.000	14.250	13.710	13.920	13.920	90,217
2022-04-28	13.610	14.240	13.610	14.000	14.000	59,931

← NewerPage 18 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.