AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 138.91 | 140.49 | 137.01 | 137.09 | 137.09 | 28,918 |
| 2025-10-20 | 141.10 | 141.79 | 138.03 | 138.91 | 138.91 | 34,853 |
| 2025-10-19 | 143.06 | 146.80 | 140.00 | 141.10 | 141.10 | 117,259 |
| 2025-10-16 | 139.54 | 143.40 | 138.70 | 143.06 | 143.06 | 59,389 |
| 2025-10-15 | 139.55 | 141.50 | 138.00 | 139.54 | 139.54 | 25,738 |
| 2025-10-14 | 141.36 | 143.00 | 139.00 | 139.55 | 139.55 | 43,428 |
| 2025-10-13 | 142.80 | 144.00 | 141.00 | 141.36 | 141.36 | 41,983 |
| 2025-10-12 | 142.10 | 144.80 | 141.50 | 142.80 | 142.80 | 22,028 |
| 2025-10-08 | 142.98 | 146.95 | 141.63 | 142.10 | 142.10 | 60,043 |
| 2025-10-07 | 146.23 | 147.49 | 142.75 | 142.98 | 142.98 | 62,254 |
| 2025-10-06 | 147.46 | 149.95 | 145.60 | 146.23 | 146.23 | 71,065 |
| 2025-10-05 | 147.24 | 150.00 | 147.00 | 147.46 | 147.46 | 48,510 |
| 2025-10-02 | 146.85 | 155.50 | 146.85 | 147.24 | 147.24 | 182,782 |
| 2025-10-01 | 150.00 | 153.00 | 146.00 | 146.85 | 146.85 | 72,011 |
| 2025-09-30 | 138.06 | 150.50 | 137.10 | 150.00 | 150.00 | 195,252 |
| 2025-09-29 | 139.08 | 140.00 | 137.90 | 138.06 | 138.06 | 13,169 |
| 2025-09-28 | 139.19 | 141.30 | 137.60 | 139.08 | 139.08 | 19,944 |
| 2025-09-25 | 144.00 | 144.00 | 138.81 | 139.19 | 139.19 | 40,129 |
| 2025-09-24 | 137.97 | 144.00 | 136.10 | 144.00 | 144.00 | 96,642 |
| 2025-09-23 | 140.01 | 141.50 | 137.61 | 137.97 | 137.97 | 31,252 |
| 2025-09-22 | 141.61 | 145.98 | 139.00 | 140.01 | 140.01 | 76,008 |
| 2025-09-21 | 141.66 | 150.00 | 139.00 | 141.61 | 141.61 | 153,688 |
| 2025-09-18 | 133.10 | 145.50 | 131.51 | 141.66 | 141.66 | 162,652 |
| 2025-09-17 | 131.53 | 133.95 | 130.85 | 133.10 | 133.10 | 31,607 |
| 2025-09-16 | 133.29 | 133.99 | 131.01 | 131.53 | 131.53 | 18,373 |
| 2025-09-15 | 133.67 | 134.80 | 131.20 | 133.29 | 133.29 | 224,052 |
| 2025-09-14 | 131.86 | 134.79 | 131.86 | 133.67 | 133.67 | 26,380 |
| 2025-09-11 | 130.93 | 132.25 | 130.60 | 131.86 | 131.86 | 21,376 |
| 2025-09-10 | 132.64 | 133.70 | 130.51 | 130.93 | 130.93 | 10,508 |
| 2025-09-09 | 134.94 | 134.97 | 131.01 | 132.64 | 132.64 | 22,552 |
| 2025-09-08 | 131.26 | 135.49 | 130.01 | 134.94 | 134.94 | 48,141 |
| 2025-09-07 | 133.02 | 133.59 | 131.12 | 131.26 | 131.26 | 64,899 |
| 2025-09-03 | 134.06 | 135.89 | 132.00 | 133.02 | 133.02 | 113,643 |
| 2025-09-02 | 133.85 | 136.50 | 131.32 | 134.06 | 134.06 | 217,068 |
| 2025-09-01 | 130.35 | 134.79 | 128.10 | 133.85 | 133.85 | 155,356 |
| 2025-08-31 | 128.12 | 131.84 | 128.12 | 130.35 | 130.35 | 145,690 |
| 2025-08-28 | 125.00 | 131.00 | 125.00 | 128.01 | 128.01 | 81,678 |
| 2025-08-27 | 125.96 | 128.00 | 124.00 | 125.00 | 125.00 | 33,434 |
| 2025-08-26 | 126.54 | 128.50 | 125.60 | 125.96 | 125.96 | 29,044 |
| 2025-08-25 | 128.98 | 129.98 | 126.00 | 126.54 | 126.54 | 44,961 |
| 2025-08-24 | 128.00 | 130.00 | 126.00 | 128.98 | 128.98 | 59,987 |
| 2025-08-21 | 127.80 | 128.99 | 127.01 | 128.00 | 128.00 | 19,864 |
| 2025-08-20 | 129.57 | 132.98 | 127.68 | 127.80 | 127.80 | 116,733 |
| 2025-08-19 | 127.46 | 131.70 | 127.46 | 129.57 | 129.57 | 84,087 |
| 2025-08-18 | 127.98 | 128.99 | 127.15 | 127.46 | 127.46 | 13,289 |
| 2025-08-17 | 128.00 | 130.65 | 126.13 | 127.98 | 127.98 | 30,118 |
| 2025-08-14 | 127.75 | 131.48 | 127.00 | 128.00 | 128.00 | 41,184 |
| 2025-08-13 | 127.48 | 128.75 | 126.00 | 127.75 | 127.75 | 41,974 |
| 2025-08-12 | 128.13 | 129.98 | 127.20 | 127.48 | 127.48 | 46,500 |
| 2025-08-11 | 130.36 | 131.70 | 127.10 | 128.13 | 128.13 | 32,924 |
| 2025-08-10 | 128.56 | 133.00 | 126.11 | 130.36 | 130.36 | 56,436 |
| 2025-08-07 | 132.29 | 133.70 | 128.50 | 128.56 | 128.56 | 94,720 |
| 2025-08-06 | 128.84 | 132.89 | 128.84 | 132.29 | 132.29 | 190,213 |
| 2025-08-05 | 124.01 | 131.00 | 123.00 | 128.84 | 128.84 | 247,459 |
| 2025-08-04 | 125.23 | 127.00 | 123.82 | 124.01 | 124.01 | 21,629 |
| 2025-08-03 | 123.78 | 127.80 | 122.00 | 125.23 | 125.23 | 26,625 |
| 2025-07-31 | 123.37 | 124.90 | 123.00 | 123.78 | 123.78 | 30,429 |
| 2025-07-30 | 124.06 | 125.90 | 122.50 | 123.37 | 123.37 | 65,187 |
| 2025-07-29 | 125.05 | 128.00 | 123.21 | 124.06 | 124.06 | 38,745 |
| 2025-07-28 | 126.20 | 127.40 | 122.90 | 125.05 | 125.05 | 62,789 |
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.