AJWA for Food Industries company Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	13.900	13.900	13.500	13.610	13.610	75,631
2022-04-26	14.440	14.440	13.730	13.900	13.900	54,374
2022-04-21	13.730	14.800	13.730	14.440	14.440	173,262
2022-04-20	13.090	13.980	13.030	13.730	13.730	141,042
2022-04-19	12.880	13.230	12.700	13.090	13.090	84,941
2022-04-18	12.670	13.400	12.500	12.880	12.880	83,422
2022-04-17	13.510	13.760	12.500	12.670	12.670	99,351
2022-04-14	14.020	14.020	13.380	13.510	13.510	68,353
2022-04-13	13.980	14.520	13.830	14.020	14.020	69,562
2022-04-12	13.780	14.990	13.350	13.980	13.980	45,629
2022-04-11	14.420	14.640	13.600	13.780	13.780	56,530
2022-04-10	15.600	15.600	14.320	14.420	14.420	122,602
2022-04-07	16.040	16.040	15.450	15.600	15.600	34,509
2022-04-06	16.040	16.400	15.900	16.040	16.040	127,873
2022-04-05	16.150	16.320	16.000	16.040	16.040	32,657
2022-04-04	16.210	16.400	16.020	16.150	16.150	77,531
2022-04-03	15.910	16.470	15.910	16.210	16.210	20,008
2022-03-31	16.040	16.100	15.850	15.910	15.910	32,807
2022-03-30	16.290	16.420	16.000	16.040	16.040	39,269
2022-03-29	16.110	16.500	16.020	16.290	16.290	75,947
2022-03-28	16.840	16.960	16.000	16.110	16.110	105,779
2022-03-27	17.120	17.270	16.700	16.840	16.840	71,510
2022-03-24	17.380	17.600	17.000	17.120	17.120	118,240
2022-03-23	17.450	17.500	17.250	17.380	17.380	100,695
2022-03-22	16.900	17.970	16.900	17.450	17.450	247,333
2022-03-21	16.560	17.150	16.560	16.900	16.900	171,383
2022-03-20	16.220	16.740	16.220	16.560	16.560	67,383
2022-03-17	16.300	16.500	16.210	16.220	16.220	41,111
2022-03-16	16.160	16.400	16.060	16.300	16.300	66,451
2022-03-15	16.210	16.330	16.000	16.160	16.160	51,534
2022-03-14	16.230	16.550	16.100	16.210	16.210	121,463
2022-03-13	16.590	16.610	16.100	16.230	16.230	79,118
2022-03-10	16.730	16.900	16.520	16.590	16.590	38,208
2022-03-09	16.500	16.880	16.500	16.730	16.730	49,041
2022-03-08	16.100	16.990	16.010	16.500	16.500	144,463
2022-03-07	17.020	17.050	16.010	16.100	16.100	162,166
2022-03-06	17.090	17.380	16.990	17.020	17.020	117,117
2022-03-03	17.020	17.170	16.920	17.090	17.090	49,912
2022-03-02	16.770	17.350	16.670	17.020	17.020	165,135
2022-03-01	16.600	17.200	16.600	16.770	16.770	95,124
2022-02-28	17.040	17.080	16.470	16.600	16.600	108,640
2022-02-27	15.840	17.380	15.840	17.040	17.040	223,468
2022-02-24	18.180	18.180	15.500	15.840	15.840	272,557
2022-02-23	17.770	18.450	17.770	18.180	18.180	285,897
2022-02-22	17.950	18.050	17.640	17.770	17.770	92,252
2022-02-21	17.650	18.180	17.550	17.950	17.950	188,775
2022-02-20	17.940	18.200	17.350	17.650	17.650	292,089
2022-02-17	17.090	18.140	16.900	17.940	17.940	145,847
2022-02-16	16.920	17.550	16.920	17.090	17.090	105,447
2022-02-15	16.550	17.200	16.420	16.920	16.920	169,546
2022-02-14	17.870	17.870	16.450	16.550	16.550	147,937
2022-02-13	18.590	18.650	17.700	17.870	17.870	101,259
2022-02-10	18.500	18.800	18.300	18.590	18.590	111,643
2022-02-09	18.820	18.990	18.410	18.500	18.500	45,963
2022-02-08	19.060	19.100	18.800	18.820	18.820	89,020
2022-02-07	19.500	19.600	18.920	19.060	19.060	114,232
2022-02-06	19.500	19.600	19.100	19.500	19.500	189,340
2022-02-03	19.510	19.800	19.260	19.500	19.500	125,018
2022-02-02	19.110	19.700	19.030	19.510	19.510	203,008
2022-02-01	19.230	19.560	19.000	19.110	19.110	134,852

← NewerPage 19 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.