AJWA for Food Industries company Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	19.310	19.700	19.180	19.230	19.230	99,986
2022-01-30	19.500	20.000	19.210	19.310	19.310	227,409
2022-01-26	19.160	19.700	19.100	19.500	19.500	188,088
2022-01-25	18.340	19.300	18.210	19.160	19.160	279,758
2022-01-24	18.760	18.930	18.160	18.340	18.340	184,410
2022-01-23	19.220	19.500	18.650	18.760	18.760	184,713
2022-01-20	19.300	19.660	19.010	19.220	19.220	153,851
2022-01-19	18.540	19.540	18.540	19.300	19.300	378,408
2022-01-18	17.640	19.000	17.640	18.540	18.540	295,180
2022-01-17	16.990	17.790	16.800	17.640	17.640	299,131
2022-01-16	17.030	17.190	16.710	16.990	16.990	96,417
2022-01-13	17.520	17.540	16.910	17.030	17.030	204,250
2022-01-12	17.820	17.820	17.450	17.520	17.520	88,190
2022-01-11	18.130	18.230	17.760	17.820	17.820	115,155
2022-01-10	18.020	18.470	17.950	18.130	18.130	122,749
2022-01-09	18.300	18.440	17.900	18.020	18.020	66,524
2022-01-05	18.440	18.800	18.190	18.300	18.300	115,404
2022-01-04	17.710	18.500	17.640	18.440	18.440	357,388
2022-01-03	17.510	17.990	17.400	17.710	17.710	247,861
2022-01-02	17.320	17.690	17.320	17.510	17.510	97,554
2021-12-30	17.150	17.480	16.960	17.320	17.320	149,188
2021-12-29	16.870	17.650	16.870	17.150	17.150	396,504
2021-12-28	16.820	17.000	16.600	16.870	16.870	59,720
2021-12-27	16.830	17.200	16.760	16.820	16.820	102,775
2021-12-26	17.080	17.300	16.750	16.830	16.830	104,884
2021-12-23	16.800	17.200	16.420	17.080	17.080	132,131
2021-12-22	16.550	17.100	16.550	16.800	16.800	149,111
2021-12-21	16.060	16.800	16.010	16.550	16.550	144,296
2021-12-20	16.190	16.190	15.900	16.060	16.060	38,013
2021-12-19	16.180	16.590	16.000	16.190	16.190	191,145
2021-12-16	16.080	16.590	15.910	16.180	16.180	135,772
2021-12-15	16.470	16.750	15.920	16.080	16.080	131,378
2021-12-14	16.610	16.990	16.300	16.470	16.470	51,861
2021-12-13	17.100	17.350	16.350	16.610	16.610	125,113
2021-12-12	17.000	17.400	17.000	17.100	17.100	100,182
2021-12-09	17.050	17.450	16.890	17.000	17.000	115,239
2021-12-08	17.010	17.600	16.720	17.050	17.050	186,517
2021-12-07	18.080	18.250	16.620	17.010	17.010	209,360
2021-12-06	17.170	19.100	17.170	18.080	18.080	652,808
2021-12-05	16.310	17.480	16.200	17.170	17.170	276,719
2021-12-02	16.790	17.000	15.820	16.310	16.310	247,242
2021-12-01	16.730	17.230	16.550	16.790	16.790	219,013
2021-11-30	16.730	17.000	16.400	16.730	16.730	235,458
2021-11-29	15.770	17.080	15.600	16.730	16.730	594,991
2021-11-28	15.400	15.940	14.500	15.770	15.770	339,000
2021-11-25	14.660	15.700	14.660	15.400	15.400	202,783
2021-11-24	14.960	15.100	14.470	14.660	14.660	169,346
2021-11-23	14.190	15.450	13.950	14.960	14.960	399,692
2021-11-22	13.450	14.450	13.060	14.190	14.190	176,708
2021-11-21	14.020	14.180	13.130	13.450	13.450	108,724
2021-11-18	13.970	14.680	13.920	14.020	14.020	148,353
2021-11-17	14.090	14.890	13.500	13.970	13.970	120,278
2021-11-16	15.230	15.290	14.010	14.090	14.090	115,857
2021-11-15	16.070	16.250	15.030	15.230	15.230	144,993
2021-11-14	16.170	16.440	15.860	16.070	16.070	152,499
2021-11-11	15.460	16.600	15.460	16.170	16.170	160,766
2021-11-10	16.430	16.430	14.990	15.460	15.460	210,915
2021-11-09	16.020	17.100	15.910	16.430	16.430	306,798
2021-11-08	15.520	16.300	15.300	16.020	16.020	173,466
2021-11-07	15.180	15.850	14.900	15.520	15.520	192,932

← NewerPage 20 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.