AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 169.55 | 170.99 | 161.00 | 168.29 | 168.29 | 55,321 |
| 2026-07-20 | 174.75 | 177.00 | 169.00 | 169.55 | 169.55 | 109,405 |
| 2026-07-19 | 176.99 | 177.93 | 174.00 | 174.75 | 174.75 | 45,189 |
| 2026-07-16 | 177.00 | 178.80 | 175.00 | 176.99 | 176.99 | 26,514 |
| 2026-07-15 | 180.33 | 183.99 | 175.00 | 177.00 | 177.00 | 58,160 |
| 2026-07-14 | 183.97 | 192.00 | 178.25 | 180.33 | 180.33 | 189,167 |
| 2026-07-13 | 180.38 | 184.98 | 180.38 | 183.97 | 183.97 | 30,252 |
| 2026-07-12 | 179.08 | 187.00 | 175.89 | 180.38 | 180.38 | 86,594 |
| 2026-07-09 | 173.58 | 179.86 | 173.58 | 179.08 | 179.08 | 41,991 |
| 2026-07-08 | 177.12 | 178.50 | 172.10 | 173.58 | 173.58 | 39,215 |
| 2026-07-07 | 180.48 | 181.40 | 176.23 | 177.12 | 177.12 | 33,453 |
| 2026-07-06 | 179.96 | 181.40 | 178.40 | 180.48 | 180.48 | 28,221 |
| 2026-07-05 | 179.07 | 181.48 | 178.11 | 179.96 | 179.96 | 42,258 |
| 2026-07-01 | 176.00 | 185.00 | 175.00 | 179.07 | 179.07 | 47,404 |
| 2026-06-30 | 175.73 | 190.00 | 175.00 | 176.00 | 176.00 | 49,113 |
| 2026-06-29 | 178.05 | 179.00 | 174.80 | 175.73 | 175.73 | 30,591 |
| 2026-06-28 | 176.53 | 178.90 | 174.51 | 178.05 | 178.05 | 33,823 |
| 2026-06-25 | 176.92 | 179.00 | 174.51 | 176.53 | 176.53 | 50,293 |
| 2026-06-24 | 179.00 | 180.00 | 175.60 | 176.92 | 176.92 | 40,657 |
| 2026-06-23 | 177.34 | 183.50 | 174.00 | 179.00 | 179.00 | 124,198 |
| 2026-06-22 | 176.15 | 178.50 | 173.00 | 177.34 | 177.34 | 63,228 |
| 2026-06-21 | 184.84 | 188.85 | 172.20 | 176.15 | 176.15 | 174,071 |
| 2026-06-17 | 182.00 | 198.00 | 178.00 | 184.84 | 184.84 | 333,939 |
| 2026-06-16 | 170.69 | 188.50 | 170.69 | 182.00 | 182.00 | 326,899 |
| 2026-06-15 | 158.73 | 179.89 | 158.73 | 170.69 | 170.69 | 430,817 |
| 2026-06-14 | 152.00 | 161.99 | 150.51 | 158.73 | 158.73 | 285,237 |
| 2026-06-11 | 148.09 | 152.00 | 144.00 | 152.00 | 152.00 | 118,002 |
| 2026-06-10 | 150.56 | 153.90 | 147.00 | 148.09 | 148.09 | 194,356 |
| 2026-06-09 | 135.00 | 154.00 | 135.00 | 150.56 | 150.56 | 1,070,975 |
| 2026-06-08 | 135.09 | 136.45 | 132.15 | 135.00 | 135.00 | 132,024 |
| 2026-06-07 | 134.98 | 136.90 | 134.01 | 135.09 | 135.09 | 45,691 |
| 2026-06-04 | 136.33 | 137.90 | 133.10 | 134.98 | 134.98 | 140,534 |
| 2026-06-03 | 133.01 | 137.00 | 133.01 | 136.33 | 136.33 | 76,204 |
| 2026-06-02 | 132.95 | 135.00 | 132.00 | 133.01 | 133.01 | 142,180 |
| 2026-06-01 | 132.92 | 133.98 | 131.50 | 132.95 | 132.95 | 21,420 |
| 2026-05-25 | 131.98 | 133.48 | 130.01 | 132.92 | 132.92 | 38,623 |
| 2026-05-24 | 131.81 | 133.50 | 131.71 | 131.98 | 131.98 | 19,352 |
| 2026-05-21 | 132.97 | 133.95 | 131.71 | 131.81 | 131.81 | 46,161 |
| 2026-05-20 | 134.05 | 134.90 | 132.50 | 132.97 | 132.97 | 19,134 |
| 2026-05-19 | 134.47 | 135.00 | 133.16 | 134.05 | 134.05 | 22,383 |
| 2026-05-18 | 135.00 | 135.00 | 132.06 | 134.47 | 134.47 | 60,919 |
| 2026-05-17 | 136.16 | 137.50 | 132.10 | 135.00 | 135.00 | 81,067 |
| 2026-05-14 | 135.93 | 139.50 | 135.93 | 136.16 | 136.16 | 147,012 |
| 2026-05-13 | 134.75 | 136.90 | 133.01 | 135.93 | 135.93 | 127,414 |
| 2026-05-12 | 132.26 | 134.75 | 131.20 | 134.75 | 134.75 | 85,793 |
| 2026-05-11 | 133.60 | 134.00 | 132.10 | 132.26 | 132.26 | 34,450 |
| 2026-05-10 | 132.85 | 134.00 | 132.59 | 133.60 | 133.60 | 64,399 |
| 2026-05-06 | 132.25 | 134.50 | 132.00 | 132.85 | 132.85 | 51,151 |
| 2026-05-05 | 131.65 | 136.90 | 130.52 | 132.25 | 132.25 | 200,422 |
| 2026-05-04 | 134.49 | 136.00 | 130.60 | 131.65 | 131.65 | 107,435 |
| 2026-05-03 | 131.47 | 136.80 | 131.47 | 134.49 | 134.49 | 139,331 |
| 2026-04-30 | 132.30 | 133.94 | 131.00 | 131.47 | 131.47 | 24,382 |
| 2026-04-29 | 132.94 | 134.50 | 132.00 | 132.30 | 132.30 | 108,882 |
| 2026-04-28 | 132.27 | 134.00 | 132.00 | 132.94 | 132.94 | 50,905 |
| 2026-04-27 | 131.02 | 134.50 | 131.02 | 132.27 | 132.27 | 35,376 |
| 2026-04-26 | 132.42 | 136.00 | 128.05 | 131.02 | 131.02 | 272,791 |
| 2026-04-23 | 130.99 | 133.00 | 130.00 | 132.42 | 132.42 | 40,247 |
| 2026-04-22 | 132.61 | 132.61 | 130.00 | 130.99 | 130.99 | 250,852 |
| 2026-04-21 | 127.09 | 133.75 | 126.55 | 132.61 | 132.61 | 367,658 |
| 2026-04-20 | 126.57 | 128.89 | 126.27 | 127.09 | 127.09 | 73,495 |
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.