AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 100.07 | 103.94 | 98.010 | 99.320 | 99.320 | 31,012 |
| 2025-01-19 | 97.300 | 104.87 | 95.000 | 100.07 | 100.07 | 112,487 |
| 2025-01-16 | 93.800 | 98.750 | 93.500 | 97.300 | 97.300 | 70,232 |
| 2025-01-15 | 94.480 | 96.000 | 92.400 | 93.800 | 93.800 | 16,660 |
| 2025-01-14 | 93.880 | 96.000 | 91.010 | 94.480 | 94.480 | 31,903 |
| 2025-01-13 | 93.190 | 97.980 | 93.190 | 93.880 | 93.880 | 86,568 |
| 2025-01-12 | 93.950 | 93.960 | 92.000 | 93.190 | 93.190 | 48,666 |
| 2025-01-09 | 94.630 | 96.690 | 93.020 | 93.950 | 93.950 | 24,853 |
| 2025-01-08 | 94.980 | 96.990 | 93.570 | 94.630 | 94.630 | 81,643 |
| 2025-01-06 | 96.820 | 97.190 | 94.000 | 94.980 | 94.980 | 79,013 |
| 2025-01-05 | 98.390 | 98.390 | 96.630 | 96.820 | 96.820 | 55,809 |
| 2025-01-02 | 97.640 | 100.00 | 97.010 | 98.390 | 98.390 | 40,198 |
| 2024-12-31 | 99.000 | 99.970 | 97.000 | 97.640 | 97.640 | 75,885 |
| 2024-12-30 | 99.000 | 101.90 | 95.100 | 99.000 | 99.000 | 215,539 |
| 2024-12-29 | 89.860 | 99.000 | 87.100 | 99.000 | 99.000 | 360,024 |
| 2024-12-26 | 86.440 | 91.990 | 86.440 | 89.860 | 89.860 | 58,128 |
| 2024-12-25 | 88.240 | 91.990 | 86.440 | 86.440 | 86.440 | 0 |
| 2024-12-24 | 86.620 | 92.800 | 85.110 | 88.240 | 88.240 | 91,648 |
| 2024-12-23 | 86.750 | 87.500 | 86.070 | 86.620 | 86.620 | 42,353 |
| 2024-12-22 | 86.930 | 87.840 | 86.250 | 86.750 | 86.750 | 48,083 |
| 2024-12-19 | 87.540 | 87.920 | 85.560 | 86.930 | 86.930 | 77,279 |
| 2024-12-18 | 87.990 | 89.860 | 86.050 | 87.540 | 87.540 | 40,042 |
| 2024-12-17 | 88.030 | 89.980 | 87.000 | 87.990 | 87.990 | 43,877 |
| 2024-12-16 | 88.390 | 92.400 | 88.010 | 88.030 | 88.030 | 155,480 |
| 2024-12-15 | 88.000 | 91.000 | 88.000 | 88.390 | 88.390 | 67,146 |
| 2024-12-12 | 88.650 | 89.500 | 87.000 | 88.000 | 88.000 | 84,680 |
| 2024-12-11 | 86.810 | 93.000 | 86.810 | 88.650 | 88.650 | 175,149 |
| 2024-12-10 | 87.090 | 88.900 | 84.260 | 86.810 | 86.810 | 58,136 |
| 2024-12-09 | 89.150 | 89.790 | 86.630 | 87.090 | 87.090 | 104,548 |
| 2024-12-08 | 88.900 | 91.490 | 88.900 | 89.150 | 89.150 | 114,864 |
| 2024-12-05 | 91.210 | 93.800 | 87.180 | 88.900 | 88.900 | 202,151 |
| 2024-12-04 | 79.230 | 95.070 | 78.010 | 91.210 | 91.210 | 1,306,136 |
| 2024-12-03 | 78.960 | 82.000 | 76.220 | 79.230 | 79.230 | 349,869 |
| 2024-12-02 | 68.980 | 78.980 | 68.500 | 78.960 | 78.960 | 662,392 |
| 2024-12-01 | 69.110 | 69.400 | 67.510 | 68.980 | 68.980 | 41,829 |
| 2024-11-28 | 68.980 | 69.350 | 68.120 | 69.110 | 69.110 | 72,283 |
| 2024-11-27 | 68.480 | 69.660 | 68.050 | 68.980 | 68.980 | 111,482 |
| 2024-11-26 | 69.570 | 70.500 | 68.010 | 68.480 | 68.480 | 120,283 |
| 2024-11-25 | 68.000 | 70.000 | 66.860 | 69.570 | 69.570 | 92,730 |
| 2024-11-24 | 68.120 | 69.000 | 66.150 | 68.000 | 68.000 | 78,306 |
| 2024-11-21 | 68.960 | 69.490 | 67.730 | 68.120 | 68.120 | 191,156 |
| 2024-11-20 | 67.000 | 70.970 | 66.460 | 68.960 | 68.960 | 795,192 |
| 2024-11-19 | 64.970 | 67.400 | 64.250 | 67.000 | 67.000 | 261,155 |
| 2024-11-18 | 65.500 | 66.760 | 64.520 | 64.970 | 64.970 | 99,341 |
| 2024-11-17 | 63.990 | 67.900 | 63.990 | 65.500 | 65.500 | 408,374 |
| 2024-11-14 | 63.470 | 64.170 | 63.440 | 63.990 | 63.990 | 128,541 |
| 2024-11-13 | 62.920 | 63.630 | 62.130 | 63.470 | 63.470 | 99,898 |
| 2024-11-12 | 62.130 | 63.010 | 62.000 | 62.920 | 62.920 | 95,817 |
| 2024-11-11 | 62.610 | 63.000 | 62.020 | 62.130 | 62.130 | 67,126 |
| 2024-11-10 | 63.180 | 63.900 | 62.610 | 62.610 | 62.610 | 62,232 |
| 2024-11-07 | 62.390 | 63.300 | 62.200 | 63.180 | 63.180 | 136,846 |
| 2024-11-06 | 62.580 | 63.940 | 62.170 | 62.390 | 62.390 | 88,981 |
| 2024-11-05 | 63.430 | 65.770 | 62.510 | 62.580 | 62.580 | 558,972 |
| 2024-11-04 | 62.020 | 64.000 | 62.020 | 63.430 | 63.430 | 160,752 |
| 2024-11-03 | 62.030 | 63.400 | 62.000 | 62.020 | 62.020 | 56,408 |
| 2024-10-31 | 61.500 | 63.000 | 61.010 | 62.030 | 62.030 | 80,984 |
| 2024-10-30 | 61.490 | 62.450 | 60.850 | 61.500 | 61.500 | 38,061 |
| 2024-10-29 | 61.790 | 63.490 | 61.250 | 61.490 | 61.490 | 70,446 |
| 2024-10-28 | 62.350 | 62.740 | 61.030 | 61.790 | 61.790 | 143,480 |
| 2024-10-27 | 62.030 | 63.000 | 62.000 | 62.350 | 62.350 | 30,371 |
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.