AJWA for Food Industries company Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 62.000 | 63.240 | 62.000 | 62.030 | 62.030 | 109,696 |
| 2024-10-23 | 62.880 | 63.900 | 62.000 | 62.000 | 62.000 | 43,071 |
| 2024-10-22 | 61.400 | 63.290 | 61.200 | 62.880 | 62.880 | 91,285 |
| 2024-10-21 | 60.270 | 62.500 | 57.000 | 61.400 | 61.400 | 137,923 |
| 2024-10-20 | 62.410 | 62.900 | 60.000 | 60.270 | 60.270 | 76,848 |
| 2024-10-17 | 62.020 | 64.750 | 62.020 | 62.410 | 62.410 | 80,058 |
| 2024-10-16 | 61.090 | 67.880 | 61.090 | 62.020 | 62.020 | 334,505 |
| 2024-10-15 | 61.020 | 61.500 | 61.010 | 61.090 | 61.090 | 39,376 |
| 2024-10-14 | 62.010 | 62.600 | 60.040 | 61.020 | 61.020 | 86,169 |
| 2024-10-13 | 63.160 | 63.690 | 62.000 | 62.010 | 62.010 | 123,634 |
| 2024-10-10 | 62.250 | 64.950 | 62.250 | 63.160 | 63.160 | 153,380 |
| 2024-10-09 | 62.070 | 63.200 | 62.070 | 62.250 | 62.250 | 87,275 |
| 2024-10-08 | 63.150 | 63.300 | 61.500 | 62.070 | 62.070 | 170,233 |
| 2024-10-07 | 64.890 | 65.000 | 63.100 | 63.150 | 63.150 | 117,428 |
| 2024-10-03 | 64.640 | 65.850 | 64.640 | 64.890 | 64.890 | 100,841 |
| 2024-10-02 | 67.040 | 67.040 | 64.500 | 64.640 | 64.640 | 201,795 |
| 2024-10-01 | 67.520 | 68.100 | 67.000 | 67.040 | 67.040 | 108,883 |
| 2024-09-30 | 67.400 | 68.980 | 67.250 | 67.520 | 67.520 | 161,083 |
| 2024-09-29 | 68.270 | 68.590 | 67.260 | 67.400 | 67.400 | 92,719 |
| 2024-09-26 | 68.390 | 69.500 | 68.000 | 68.270 | 68.270 | 108,836 |
| 2024-09-25 | 68.040 | 69.100 | 67.720 | 68.390 | 68.390 | 115,078 |
| 2024-09-24 | 67.480 | 70.470 | 67.250 | 68.040 | 68.040 | 333,333 |
| 2024-09-23 | 67.310 | 69.000 | 67.260 | 67.480 | 67.480 | 183,974 |
| 2024-09-22 | 65.740 | 68.950 | 65.740 | 67.310 | 67.310 | 174,245 |
| 2024-09-19 | 66.150 | 67.050 | 65.650 | 65.740 | 65.740 | 144,836 |
| 2024-09-18 | 65.280 | 69.000 | 65.000 | 66.150 | 66.150 | 312,509 |
| 2024-09-17 | 65.910 | 66.890 | 65.000 | 65.280 | 65.280 | 129,601 |
| 2024-09-16 | 66.540 | 67.500 | 65.500 | 65.910 | 65.910 | 151,259 |
| 2024-09-12 | 67.420 | 68.700 | 66.500 | 66.540 | 66.540 | 111,446 |
| 2024-09-11 | 67.620 | 69.290 | 66.660 | 67.420 | 67.420 | 156,793 |
| 2024-09-10 | 68.760 | 70.900 | 67.500 | 67.620 | 67.620 | 257,822 |
| 2024-09-09 | 71.030 | 72.000 | 68.760 | 68.760 | 68.760 | 216,152 |
| 2024-09-08 | 71.210 | 73.400 | 70.800 | 71.030 | 71.030 | 314,066 |
| 2024-09-05 | 72.510 | 74.900 | 71.000 | 71.210 | 71.210 | 443,485 |
| 2024-09-04 | 74.620 | 75.900 | 72.500 | 72.510 | 72.510 | 419,047 |
| 2024-09-03 | 84.000 | 92.400 | 74.500 | 74.620 | 74.620 | 1,842,125 |
| 2024-09-02 | 71.710 | 86.050 | 71.250 | 84.000 | 84.000 | 1,175,830 |
| 2024-09-01 | 71.360 | 72.880 | 71.200 | 71.710 | 71.710 | 42,674 |
| 2024-08-29 | 71.060 | 73.160 | 67.500 | 71.360 | 71.360 | 333,576 |
| 2024-08-28 | 72.280 | 73.920 | 70.150 | 71.060 | 71.060 | 147,027 |
| 2024-08-27 | 72.000 | 74.900 | 72.000 | 72.280 | 72.280 | 280,564 |
| 2024-08-26 | 66.020 | 75.970 | 66.020 | 72.000 | 72.000 | 1,115,133 |
| 2024-08-25 | 65.010 | 66.790 | 64.320 | 66.020 | 66.020 | 84,167 |
| 2024-08-22 | 65.000 | 66.000 | 64.310 | 65.010 | 65.010 | 116,120 |
| 2024-08-21 | 65.010 | 67.400 | 64.750 | 65.000 | 65.000 | 174,748 |
| 2024-08-20 | 64.130 | 65.240 | 63.500 | 65.010 | 65.010 | 88,080 |
| 2024-08-19 | 63.690 | 64.400 | 63.000 | 64.130 | 64.130 | 60,476 |
| 2024-08-18 | 63.500 | 66.000 | 63.500 | 63.690 | 63.690 | 88,756 |
| 2024-08-15 | 63.820 | 64.870 | 61.100 | 63.500 | 63.500 | 137,498 |
| 2024-08-14 | 63.110 | 69.900 | 63.000 | 63.820 | 63.820 | 1,423,476 |
| 2024-08-13 | 62.370 | 64.000 | 62.000 | 63.110 | 63.110 | 47,903 |
| 2024-08-12 | 64.090 | 64.990 | 60.000 | 62.370 | 62.370 | 114,025 |
| 2024-08-11 | 63.610 | 65.500 | 63.000 | 64.090 | 64.090 | 81,889 |
| 2024-08-08 | 64.230 | 65.010 | 63.030 | 63.610 | 63.610 | 93,287 |
| 2024-08-07 | 62.730 | 64.850 | 62.550 | 64.230 | 64.230 | 36,057 |
| 2024-08-06 | 62.720 | 65.000 | 62.110 | 62.730 | 62.730 | 30,585 |
| 2024-08-05 | 65.050 | 65.050 | 59.610 | 62.720 | 62.720 | 124,385 |
| 2024-08-04 | 68.150 | 68.150 | 64.010 | 65.050 | 65.050 | 117,858 |
| 2024-08-01 | 66.260 | 69.500 | 66.260 | 68.150 | 68.150 | 373,057 |
| 2024-07-31 | 66.880 | 67.420 | 66.060 | 66.260 | 66.260 | 35,420 |
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.