AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 119.73 | 120.00 | 117.50 | 118.54 | 118.54 | 8,130 |
| 2026-01-14 | 120.18 | 122.50 | 117.02 | 119.73 | 119.73 | 13,795 |
| 2026-01-13 | 122.37 | 123.00 | 119.60 | 120.18 | 120.18 | 10,380 |
| 2026-01-12 | 123.76 | 125.08 | 122.25 | 122.37 | 122.37 | 11,375 |
| 2026-01-11 | 124.53 | 125.80 | 122.10 | 123.76 | 123.76 | 3,614 |
| 2026-01-08 | 126.44 | 126.44 | 124.10 | 124.53 | 124.53 | 6,356 |
| 2026-01-06 | 125.72 | 127.49 | 125.21 | 126.44 | 126.44 | 2,886 |
| 2026-01-05 | 126.94 | 128.40 | 125.00 | 125.72 | 125.72 | 29,733 |
| 2026-01-04 | 129.13 | 131.80 | 125.51 | 126.94 | 126.94 | 29,936 |
| 2025-12-31 | 125.45 | 130.00 | 125.00 | 129.13 | 129.13 | 120,366 |
| 2025-12-30 | 121.92 | 128.50 | 121.50 | 125.45 | 125.45 | 90,177 |
| 2025-12-29 | 121.78 | 123.00 | 120.00 | 121.92 | 121.92 | 15,106 |
| 2025-12-28 | 122.39 | 123.40 | 121.75 | 121.78 | 121.78 | 10,523 |
| 2025-12-25 | 121.83 | 124.70 | 121.50 | 122.39 | 122.39 | 40,715 |
| 2025-12-24 | 121.87 | 123.98 | 121.10 | 121.83 | 121.83 | 12,218 |
| 2025-12-23 | 123.00 | 124.40 | 121.00 | 121.87 | 121.87 | 10,415 |
| 2025-12-22 | 122.52 | 124.65 | 122.00 | 123.00 | 123.00 | 3,005 |
| 2025-12-21 | 123.44 | 125.49 | 122.00 | 122.52 | 122.52 | 13,149 |
| 2025-12-18 | 124.44 | 125.99 | 123.00 | 123.44 | 123.44 | 7,843 |
| 2025-12-17 | 125.60 | 126.89 | 124.00 | 124.44 | 124.44 | 7,302 |
| 2025-12-16 | 125.00 | 130.10 | 124.00 | 125.60 | 125.60 | 59,189 |
| 2025-12-15 | 126.42 | 127.12 | 125.00 | 125.00 | 125.00 | 6,880 |
| 2025-12-14 | 123.29 | 127.77 | 123.10 | 126.42 | 126.42 | 12,795 |
| 2025-12-11 | 126.01 | 127.80 | 123.00 | 123.29 | 123.29 | 15,051 |
| 2025-12-10 | 126.74 | 128.00 | 126.00 | 126.01 | 126.01 | 11,772 |
| 2025-12-09 | 127.39 | 128.80 | 126.00 | 126.74 | 126.74 | 9,040 |
| 2025-12-08 | 126.00 | 128.90 | 126.00 | 127.39 | 127.39 | 6,974 |
| 2025-12-07 | 127.28 | 130.00 | 125.01 | 126.00 | 126.00 | 35,769 |
| 2025-12-04 | 128.20 | 130.00 | 126.54 | 127.28 | 127.28 | 4,542 |
| 2025-12-03 | 126.30 | 128.99 | 126.00 | 128.20 | 128.20 | 9,254 |
| 2025-12-02 | 126.69 | 128.99 | 125.00 | 126.30 | 126.30 | 5,008 |
| 2025-12-01 | 123.47 | 130.00 | 122.04 | 126.69 | 126.69 | 67,290 |
| 2025-11-30 | 121.99 | 125.00 | 121.00 | 123.47 | 123.47 | 12,006 |
| 2025-11-27 | 120.49 | 124.49 | 120.01 | 121.99 | 121.99 | 37,678 |
| 2025-11-26 | 123.65 | 125.70 | 120.00 | 120.49 | 120.49 | 33,539 |
| 2025-11-25 | 127.01 | 129.59 | 122.32 | 123.65 | 123.65 | 37,411 |
| 2025-11-24 | 129.29 | 131.00 | 127.00 | 127.01 | 127.01 | 54,897 |
| 2025-11-23 | 129.50 | 132.00 | 129.02 | 129.29 | 129.29 | 12,453 |
| 2025-11-20 | 130.20 | 132.00 | 128.00 | 129.50 | 129.50 | 49,435 |
| 2025-11-19 | 130.08 | 131.59 | 130.02 | 130.20 | 130.20 | 8,183 |
| 2025-11-18 | 133.51 | 134.00 | 127.00 | 130.08 | 130.08 | 22,406 |
| 2025-11-17 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | 0 |
| 2025-11-16 | 131.46 | 134.00 | 130.00 | 133.51 | 133.51 | 67,789 |
| 2025-11-13 | 132.72 | 133.00 | 131.15 | 131.46 | 131.46 | 13,757 |
| 2025-11-12 | 131.07 | 135.99 | 131.07 | 132.72 | 132.72 | 25,394 |
| 2025-11-11 | 132.57 | 133.55 | 131.00 | 131.07 | 131.07 | 15,715 |
| 2025-11-10 | 132.43 | 134.80 | 132.21 | 132.57 | 132.57 | 13,770 |
| 2025-11-09 | 132.96 | 134.90 | 131.50 | 132.43 | 132.43 | 34,296 |
| 2025-11-06 | 132.86 | 134.00 | 131.00 | 132.96 | 132.96 | 28,413 |
| 2025-11-05 | 135.71 | 136.90 | 132.44 | 132.86 | 132.86 | 28,920 |
| 2025-11-04 | 130.13 | 140.00 | 130.10 | 135.71 | 135.71 | 61,528 |
| 2025-11-03 | 131.77 | 132.00 | 130.10 | 130.13 | 130.13 | 34,219 |
| 2025-11-02 | 131.91 | 132.00 | 130.10 | 131.77 | 131.77 | 14,289 |
| 2025-10-30 | 131.89 | 132.89 | 130.60 | 131.91 | 131.91 | 25,529 |
| 2025-10-29 | 132.79 | 134.85 | 131.00 | 131.89 | 131.89 | 24,515 |
| 2025-10-28 | 135.00 | 136.30 | 132.15 | 132.79 | 132.79 | 33,631 |
| 2025-10-27 | 135.55 | 137.00 | 133.12 | 135.00 | 135.00 | 72,221 |
| 2025-10-26 | 137.55 | 138.80 | 135.35 | 135.55 | 135.55 | 67,673 |
| 2025-10-23 | 135.33 | 138.80 | 135.33 | 137.55 | 137.55 | 70,090 |
| 2025-10-22 | 137.09 | 139.50 | 135.25 | 135.33 | 135.33 | 43,731 |
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.