AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 113.43 | 116.97 | 112.65 | 113.30 | 113.30 | 9,854 |
| 2025-04-17 | 112.75 | 114.75 | 112.75 | 113.43 | 113.43 | 22,449 |
| 2025-04-16 | 113.47 | 117.00 | 112.00 | 112.75 | 112.75 | 125,137 |
| 2025-04-15 | 112.92 | 114.45 | 112.92 | 113.47 | 113.47 | 58,108 |
| 2025-04-14 | 114.22 | 115.20 | 112.53 | 112.92 | 112.92 | 65,690 |
| 2025-04-13 | 110.05 | 115.00 | 110.05 | 114.22 | 114.22 | 174,249 |
| 2025-04-10 | 108.27 | 112.99 | 108.27 | 110.05 | 110.05 | 79,010 |
| 2025-04-09 | 110.51 | 111.85 | 105.02 | 108.27 | 108.27 | 36,367 |
| 2025-04-08 | 111.50 | 114.00 | 110.08 | 110.51 | 110.51 | 61,365 |
| 2025-04-07 | 111.38 | 111.50 | 109.11 | 111.50 | 111.50 | 64,443 |
| 2025-04-06 | 117.00 | 117.00 | 108.50 | 111.38 | 111.38 | 119,066 |
| 2025-04-03 | 120.25 | 120.25 | 116.00 | 117.00 | 117.00 | 42,932 |
| 2025-03-27 | 123.02 | 124.98 | 120.01 | 120.25 | 120.25 | 22,539 |
| 2025-03-26 | 122.56 | 126.00 | 122.50 | 123.02 | 123.02 | 28,415 |
| 2025-03-25 | 132.00 | 139.00 | 122.06 | 122.56 | 122.56 | 310,194 |
| 2025-03-24 | 119.58 | 132.00 | 118.05 | 132.00 | 132.00 | 236,039 |
| 2025-03-23 | 118.98 | 125.00 | 113.50 | 119.58 | 119.58 | 929,934 |
| 2025-03-20 | 113.60 | 119.00 | 113.60 | 118.98 | 118.98 | 25,069 |
| 2025-03-19 | 116.66 | 118.50 | 113.60 | 113.60 | 113.60 | 173,370 |
| 2025-03-18 | 114.97 | 117.00 | 114.25 | 116.66 | 116.66 | 47,357 |
| 2025-03-17 | 114.65 | 115.97 | 114.40 | 114.97 | 114.97 | 35,494 |
| 2025-03-16 | 115.53 | 116.00 | 113.66 | 114.65 | 114.65 | 47,172 |
| 2025-03-13 | 113.04 | 116.70 | 112.05 | 115.53 | 115.53 | 36,625 |
| 2025-03-12 | 115.62 | 117.00 | 107.30 | 113.04 | 113.04 | 40,520 |
| 2025-03-11 | 117.81 | 117.81 | 115.01 | 115.62 | 115.62 | 22,776 |
| 2025-03-10 | 118.10 | 118.50 | 115.20 | 117.81 | 117.81 | 16,731 |
| 2025-03-09 | 116.11 | 120.00 | 114.57 | 118.10 | 118.10 | 43,932 |
| 2025-03-06 | 116.20 | 118.74 | 115.00 | 116.11 | 116.11 | 33,978 |
| 2025-03-05 | 118.10 | 118.90 | 116.00 | 116.20 | 116.20 | 9,686 |
| 2025-03-04 | 126.50 | 126.50 | 117.00 | 118.10 | 118.10 | 53,997 |
| 2025-03-03 | 114.76 | 126.50 | 114.10 | 126.50 | 126.50 | 61,520 |
| 2025-03-02 | 114.99 | 115.47 | 113.56 | 114.76 | 114.76 | 15,177 |
| 2025-02-27 | 114.50 | 115.78 | 113.31 | 114.99 | 114.99 | 41,901 |
| 2025-02-26 | 112.99 | 115.00 | 112.25 | 114.50 | 114.50 | 33,222 |
| 2025-02-25 | 113.92 | 114.99 | 110.06 | 112.99 | 112.99 | 37,169 |
| 2025-02-24 | 115.37 | 117.00 | 113.51 | 113.92 | 113.92 | 46,061 |
| 2025-02-23 | 113.51 | 116.95 | 112.36 | 115.37 | 115.37 | 44,354 |
| 2025-02-20 | 112.98 | 114.99 | 112.30 | 113.51 | 113.51 | 42,732 |
| 2025-02-19 | 116.43 | 116.43 | 112.30 | 112.98 | 112.98 | 23,162 |
| 2025-02-18 | 118.91 | 119.77 | 115.00 | 116.43 | 116.43 | 115,745 |
| 2025-02-17 | 123.86 | 124.00 | 118.01 | 118.91 | 118.91 | 176,661 |
| 2025-02-16 | 116.10 | 124.99 | 115.00 | 123.86 | 123.86 | 282,822 |
| 2025-02-13 | 104.45 | 118.97 | 104.45 | 116.10 | 116.10 | 436,842 |
| 2025-02-12 | 100.47 | 108.80 | 98.000 | 104.45 | 104.45 | 179,038 |
| 2025-02-11 | 100.70 | 102.76 | 100.00 | 100.47 | 100.47 | 48,410 |
| 2025-02-10 | 99.930 | 102.99 | 99.010 | 100.70 | 100.70 | 39,772 |
| 2025-02-09 | 100.58 | 100.99 | 97.100 | 99.930 | 99.930 | 17,473 |
| 2025-02-06 | 100.37 | 102.49 | 100.30 | 100.58 | 100.58 | 33,292 |
| 2025-02-05 | 100.51 | 120.00 | 100.00 | 100.37 | 100.37 | 8,300 |
| 2025-02-04 | 102.38 | 106.00 | 100.26 | 100.51 | 100.51 | 9,362 |
| 2025-02-03 | 103.68 | 103.68 | 100.10 | 102.38 | 102.38 | 20,320 |
| 2025-02-02 | 102.80 | 104.90 | 101.00 | 103.68 | 103.68 | 47,772 |
| 2025-01-30 | 102.43 | 106.00 | 101.00 | 102.80 | 102.80 | 297,629 |
| 2025-01-29 | 102.79 | 104.47 | 101.25 | 102.43 | 102.43 | 15,339 |
| 2025-01-28 | 99.840 | 104.90 | 98.000 | 102.79 | 102.79 | 96,480 |
| 2025-01-27 | 100.34 | 102.43 | 99.000 | 99.840 | 99.840 | 43,714 |
| 2025-01-26 | 98.960 | 105.00 | 98.960 | 100.34 | 100.34 | 29,980 |
| 2025-01-23 | 100.44 | 103.00 | 98.000 | 98.960 | 98.960 | 47,299 |
| 2025-01-22 | 102.21 | 105.00 | 99.010 | 100.44 | 100.44 | 23,095 |
| 2025-01-21 | 99.320 | 106.25 | 99.100 | 102.21 | 102.21 | 59,408 |
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.