AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 127.72 | 130.00 | 125.30 | 126.20 | 126.20 | 30,525 |
| 2025-07-23 | 128.99 | 130.97 | 127.00 | 127.72 | 127.72 | 26,874 |
| 2025-07-22 | 128.00 | 130.00 | 126.38 | 128.99 | 128.99 | 72,376 |
| 2025-07-21 | 130.05 | 132.01 | 128.00 | 128.00 | 128.00 | 85,083 |
| 2025-07-20 | 121.13 | 131.80 | 121.13 | 130.05 | 130.05 | 186,124 |
| 2025-07-17 | 120.14 | 122.80 | 120.00 | 121.13 | 121.13 | 66,625 |
| 2025-07-16 | 124.20 | 124.30 | 120.00 | 120.14 | 120.14 | 35,407 |
| 2025-07-15 | 124.14 | 126.80 | 123.00 | 124.20 | 124.20 | 42,845 |
| 2025-07-14 | 124.05 | 125.73 | 122.00 | 124.14 | 124.14 | 58,602 |
| 2025-07-13 | 126.66 | 128.80 | 124.00 | 124.05 | 124.05 | 47,169 |
| 2025-07-10 | 126.00 | 128.00 | 124.25 | 126.66 | 126.66 | 142,123 |
| 2025-07-09 | 123.00 | 127.77 | 123.00 | 126.00 | 126.00 | 137,037 |
| 2025-07-07 | 122.70 | 124.97 | 121.10 | 123.00 | 123.00 | 82,080 |
| 2025-07-06 | 122.10 | 124.90 | 120.55 | 122.70 | 122.70 | 89,649 |
| 2025-07-02 | 120.46 | 123.95 | 120.20 | 122.10 | 122.10 | 105,815 |
| 2025-07-01 | 115.15 | 122.99 | 114.51 | 120.46 | 120.46 | 233,300 |
| 2025-06-30 | 115.95 | 117.99 | 115.00 | 115.15 | 115.15 | 17,169 |
| 2025-06-29 | 116.19 | 118.79 | 115.50 | 115.95 | 115.95 | 47,577 |
| 2025-06-25 | 114.05 | 118.80 | 114.00 | 116.19 | 116.19 | 154,598 |
| 2025-06-24 | 113.15 | 115.50 | 113.00 | 114.05 | 114.05 | 29,408 |
| 2025-06-23 | 112.15 | 115.85 | 112.15 | 113.15 | 113.15 | 42,108 |
| 2025-06-22 | 110.93 | 114.90 | 110.01 | 112.15 | 112.15 | 34,501 |
| 2025-06-19 | 112.96 | 112.99 | 110.74 | 110.93 | 110.93 | 35,745 |
| 2025-06-18 | 113.00 | 113.80 | 111.00 | 112.96 | 112.96 | 35,586 |
| 2025-06-17 | 112.64 | 114.99 | 110.71 | 113.00 | 113.00 | 46,539 |
| 2025-06-16 | 112.71 | 115.80 | 110.20 | 112.64 | 112.64 | 18,561 |
| 2025-06-15 | 117.35 | 117.35 | 100.02 | 112.71 | 112.71 | 25,927 |
| 2025-06-12 | 118.78 | 118.80 | 114.05 | 117.35 | 117.35 | 21,815 |
| 2025-06-11 | 120.17 | 123.00 | 118.50 | 118.78 | 118.78 | 33,054 |
| 2025-06-10 | 121.00 | 121.98 | 118.44 | 120.17 | 120.17 | 27,254 |
| 2025-06-04 | 118.22 | 121.00 | 117.03 | 121.00 | 121.00 | 43,532 |
| 2025-06-03 | 118.35 | 121.99 | 117.02 | 118.22 | 118.22 | 66,126 |
| 2025-06-02 | 115.05 | 120.00 | 115.05 | 118.35 | 118.35 | 154,953 |
| 2025-06-01 | 113.80 | 115.88 | 112.65 | 115.05 | 115.05 | 131,768 |
| 2025-05-29 | 113.72 | 114.77 | 113.72 | 113.80 | 113.80 | 25,789 |
| 2025-05-28 | 114.32 | 114.99 | 112.60 | 113.72 | 113.72 | 115,763 |
| 2025-05-27 | 112.31 | 115.98 | 112.23 | 114.32 | 114.32 | 106,020 |
| 2025-05-26 | 112.15 | 113.45 | 112.00 | 112.31 | 112.31 | 56,745 |
| 2025-05-25 | 112.29 | 114.50 | 111.76 | 112.15 | 112.15 | 56,400 |
| 2025-05-22 | 112.76 | 113.45 | 111.01 | 112.29 | 112.29 | 65,118 |
| 2025-05-21 | 112.10 | 112.90 | 111.00 | 112.76 | 112.76 | 42,183 |
| 2025-05-20 | 112.87 | 114.30 | 111.50 | 112.10 | 112.10 | 44,045 |
| 2025-05-19 | 113.00 | 115.00 | 112.75 | 112.87 | 112.87 | 49,004 |
| 2025-05-18 | 113.25 | 115.96 | 112.21 | 113.00 | 113.00 | 110,450 |
| 2025-05-15 | 112.77 | 114.69 | 112.10 | 113.25 | 113.25 | 76,706 |
| 2025-05-14 | 111.59 | 113.99 | 111.54 | 112.77 | 112.77 | 92,485 |
| 2025-05-13 | 111.55 | 112.50 | 111.31 | 111.59 | 111.59 | 34,684 |
| 2025-05-12 | 111.98 | 112.50 | 111.30 | 111.55 | 111.55 | 27,874 |
| 2025-05-11 | 111.98 | 114.87 | 110.00 | 111.98 | 111.98 | 60,185 |
| 2025-05-08 | 112.00 | 116.00 | 111.20 | 111.98 | 111.98 | 168,670 |
| 2025-05-07 | 110.66 | 115.00 | 110.66 | 112.00 | 112.00 | 83,847 |
| 2025-05-06 | 112.15 | 113.50 | 110.66 | 110.66 | 110.66 | 14,495 |
| 2025-05-05 | 112.89 | 114.25 | 111.81 | 112.15 | 112.15 | 35,699 |
| 2025-05-04 | 110.02 | 113.88 | 110.02 | 112.89 | 112.89 | 84,065 |
| 2025-04-30 | 111.44 | 111.98 | 109.00 | 110.02 | 110.02 | 39,139 |
| 2025-04-29 | 112.00 | 114.00 | 111.00 | 111.44 | 111.44 | 26,885 |
| 2025-04-28 | 110.93 | 112.65 | 110.00 | 112.00 | 112.00 | 19,927 |
| 2025-04-27 | 112.00 | 113.48 | 109.75 | 110.93 | 110.93 | 43,082 |
| 2025-04-23 | 113.30 | 116.79 | 111.00 | 112.00 | 112.00 | 336,922 |
| 2025-04-22 | 113.43 | 116.97 | 112.65 | 113.30 | 113.30 | 9,854 |
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.