Ismailia National Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 61.120 | 61.120 | 58.750 | 58.930 | 36.476 | 62,641 |
| 2024-07-29 | 60.250 | 63.450 | 60.250 | 61.120 | 37.832 | 79,164 |
| 2024-07-28 | 59.800 | 63.850 | 57.510 | 60.250 | 37.293 | 268,163 |
| 2024-07-24 | 52.820 | 59.800 | 52.820 | 59.800 | 37.015 | 247,629 |
| 2024-07-23 | 53.740 | 54.410 | 52.650 | 52.820 | 32.694 | 24,622 |
| 2024-07-22 | 53.930 | 54.000 | 53.000 | 53.740 | 33.264 | 26,265 |
| 2024-07-21 | 52.490 | 55.790 | 52.490 | 53.930 | 33.381 | 74,351 |
| 2024-07-18 | 52.090 | 53.700 | 52.090 | 52.490 | 32.490 | 168,814 |
| 2024-07-17 | 52.440 | 54.000 | 52.000 | 52.090 | 32.243 | 44,420 |
| 2024-07-16 | 50.660 | 55.100 | 50.130 | 52.440 | 32.459 | 126,184 |
| 2024-07-15 | 52.130 | 52.880 | 50.250 | 50.660 | 31.357 | 34,050 |
| 2024-07-14 | 53.080 | 53.840 | 52.000 | 52.130 | 32.267 | 13,259 |
| 2024-07-10 | 53.580 | 54.770 | 52.830 | 53.080 | 32.855 | 16,525 |
| 2024-07-09 | 53.880 | 54.500 | 53.130 | 53.580 | 33.165 | 17,507 |
| 2024-07-08 | 54.520 | 55.100 | 53.530 | 53.880 | 33.350 | 23,538 |
| 2024-07-07 | 54.030 | 55.950 | 54.030 | 54.520 | 33.747 | 48,951 |
| 2024-07-04 | 54.100 | 56.100 | 52.800 | 54.030 | 33.443 | 73,687 |
| 2024-07-03 | 52.620 | 56.400 | 52.400 | 54.100 | 33.487 | 144,186 |
| 2024-07-02 | 54.900 | 56.900 | 52.000 | 52.620 | 32.570 | 56,727 |
| 2024-07-01 | 51.600 | 56.460 | 51.000 | 54.900 | 33.982 | 105,582 |
| 2024-06-27 | 51.960 | 52.900 | 51.000 | 51.600 | 31.939 | 13,353 |
| 2024-06-26 | 52.310 | 53.000 | 51.090 | 51.960 | 32.162 | 10,750 |
| 2024-06-25 | 51.300 | 52.720 | 51.300 | 52.310 | 32.379 | 19,524 |
| 2024-06-24 | 52.420 | 52.420 | 50.540 | 51.300 | 31.754 | 8,155 |
| 2024-06-23 | 49.630 | 54.280 | 49.630 | 52.420 | 32.447 | 37,285 |
| 2024-06-13 | 48.580 | 51.000 | 48.580 | 49.630 | 30.720 | 25,729 |
| 2024-06-12 | 46.350 | 50.500 | 46.350 | 48.580 | 30.070 | 52,988 |
| 2024-06-11 | 46.370 | 47.750 | 45.700 | 46.350 | 28.690 | 7,669 |
| 2024-06-10 | 45.800 | 47.600 | 45.600 | 46.370 | 28.702 | 6,726 |
| 2024-06-09 | 47.250 | 47.250 | 45.380 | 45.800 | 28.349 | 17,147 |
| 2024-06-06 | 45.690 | 48.100 | 45.500 | 47.250 | 29.247 | 38,822 |
| 2024-06-05 | 47.510 | 49.500 | 45.000 | 45.690 | 28.281 | 72,941 |
| 2024-06-04 | 47.510 | 49.000 | 47.390 | 47.510 | 29.408 | 4,659 |
| 2024-06-03 | 49.110 | 49.860 | 47.000 | 47.510 | 29.408 | 7,357 |
| 2024-06-02 | 51.140 | 51.140 | 47.820 | 49.110 | 30.398 | 9,598 |
| 2024-05-30 | 51.140 | 51.140 | 48.160 | 51.140 | 31.654 | 4,148 |
| 2024-05-29 | 51.140 | 51.140 | 47.970 | 51.140 | 31.654 | 3,964 |
| 2024-05-28 | 51.140 | 51.140 | 46.320 | 51.140 | 31.654 | 3,006 |
| 2024-05-27 | 51.140 | 52.000 | 49.600 | 51.140 | 31.500 | 2,894 |
| 2024-05-26 | 51.140 | 51.970 | 49.300 | 51.140 | 31.500 | 5,025 |
| 2024-05-23 | 51.140 | 52.700 | 49.900 | 51.140 | 31.500 | 4,146 |
| 2024-05-22 | 52.080 | 53.100 | 50.000 | 51.140 | 31.500 | 9,053 |
| 2024-05-21 | 51.980 | 53.000 | 49.110 | 52.080 | 32.079 | 11,170 |
| 2024-05-20 | 47.210 | 54.000 | 47.210 | 51.980 | 32.017 | 20,276 |
| 2024-05-19 | 45.800 | 48.000 | 45.800 | 47.210 | 29.079 | 8,332 |
| 2024-05-16 | 45.800 | 47.500 | 45.220 | 45.800 | 28.211 | 3,978 |
| 2024-05-15 | 45.800 | 47.800 | 44.800 | 45.800 | 28.211 | 3,984 |
| 2024-05-14 | 45.800 | 45.800 | 43.500 | 45.800 | 28.211 | 6,144 |
| 2024-05-13 | 45.800 | 45.800 | 42.420 | 45.800 | 28.211 | 4,584 |
| 2024-05-12 | 45.800 | 45.950 | 43.620 | 45.800 | 28.211 | 2,463 |
| 2024-05-09 | 45.800 | 47.460 | 42.100 | 45.800 | 28.211 | 4,828 |
| 2024-05-08 | 46.730 | 47.600 | 38.000 | 45.800 | 28.211 | 7,920 |
| 2024-05-07 | 46.730 | 48.990 | 45.660 | 46.730 | 28.783 | 2,660 |
| 2024-05-02 | 47.050 | 47.670 | 45.630 | 46.730 | 28.783 | 6,511 |
| 2024-05-01 | 47.050 | 47.050 | 47.050 | 47.050 | 28.980 | 36,584 |
| 2024-04-30 | 47.050 | 49.000 | 46.030 | 47.050 | 28.980 | 4,604 |
| 2024-04-29 | 47.050 | 49.260 | 46.550 | 47.050 | 28.980 | 5,837 |
| 2024-04-28 | 47.050 | 50.000 | 46.000 | 47.050 | 28.980 | 5,774 |
| 2024-04-24 | 51.600 | 52.240 | 45.550 | 47.050 | 28.980 | 10,092 |
| 2024-04-23 | 53.980 | 53.980 | 51.000 | 51.600 | 31.783 | 5,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 0.2500 EGP |
| 2024-05-28 | 0.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.