Ismailia National Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 53.980 | 55.480 | 53.000 | 53.980 | 33.249 | 2,028 |
| 2024-04-21 | 53.980 | 55.890 | 53.980 | 53.980 | 33.249 | 2,493 |
| 2024-04-18 | 57.410 | 58.350 | 53.000 | 53.980 | 33.249 | 19,753 |
| 2024-04-17 | 56.010 | 58.200 | 55.900 | 57.410 | 35.362 | 10,671 |
| 2024-04-16 | 56.020 | 56.380 | 55.330 | 56.010 | 34.499 | 9,525 |
| 2024-04-15 | 56.010 | 56.160 | 54.000 | 56.020 | 34.505 | 25,489 |
| 2024-04-08 | 53.470 | 56.390 | 52.150 | 56.010 | 34.499 | 32,958 |
| 2024-04-07 | 51.540 | 55.000 | 50.780 | 53.470 | 32.935 | 20,892 |
| 2024-04-04 | 50.340 | 52.000 | 50.340 | 51.540 | 31.746 | 9,182 |
| 2024-04-03 | 50.340 | 51.500 | 49.570 | 50.340 | 31.007 | 4,115 |
| 2024-04-02 | 50.750 | 52.020 | 50.000 | 50.340 | 31.007 | 27,542 |
| 2024-04-01 | 51.560 | 51.910 | 50.000 | 50.750 | 31.259 | 8,765 |
| 2024-03-31 | 51.560 | 51.560 | 49.010 | 51.560 | 31.758 | 2,858 |
| 2024-03-28 | 51.560 | 52.000 | 50.800 | 51.560 | 31.758 | 3,716 |
| 2024-03-27 | 51.370 | 52.500 | 51.000 | 51.560 | 31.758 | 11,049 |
| 2024-03-26 | 50.830 | 52.290 | 50.800 | 51.370 | 31.641 | 7,092 |
| 2024-03-25 | 50.860 | 51.550 | 50.510 | 50.830 | 31.309 | 6,683 |
| 2024-03-24 | 51.310 | 52.980 | 50.550 | 50.860 | 31.327 | 17,719 |
| 2024-03-21 | 50.830 | 53.750 | 49.250 | 51.310 | 31.604 | 11,040 |
| 2024-03-20 | 51.240 | 56.000 | 41.000 | 50.830 | 31.309 | 47,898 |
| 2024-03-19 | 54.430 | 54.430 | 50.000 | 51.240 | 31.561 | 11,703 |
| 2024-03-18 | 58.300 | 58.340 | 51.000 | 54.430 | 33.526 | 24,499 |
| 2024-03-17 | 58.200 | 59.900 | 58.200 | 58.300 | 35.910 | 22,623 |
| 2024-03-14 | 57.750 | 59.490 | 57.750 | 58.200 | 35.848 | 18,621 |
| 2024-03-13 | 58.490 | 61.290 | 57.020 | 57.750 | 35.571 | 27,434 |
| 2024-03-12 | 58.210 | 64.000 | 57.730 | 58.490 | 36.027 | 99,374 |
| 2024-03-11 | 58.600 | 59.690 | 57.660 | 58.210 | 35.854 | 12,534 |
| 2024-03-10 | 58.400 | 60.890 | 58.070 | 58.600 | 36.095 | 17,232 |
| 2024-03-07 | 58.010 | 61.950 | 57.610 | 58.400 | 35.971 | 46,305 |
| 2024-03-06 | 58.550 | 60.490 | 57.510 | 58.010 | 35.731 | 35,627 |
| 2024-03-05 | 59.900 | 61.000 | 58.010 | 58.550 | 36.064 | 25,916 |
| 2024-03-04 | 58.390 | 62.000 | 58.350 | 59.900 | 36.895 | 45,079 |
| 2024-03-03 | 59.750 | 60.990 | 56.110 | 58.390 | 35.965 | 20,895 |
| 2024-02-29 | 59.640 | 61.000 | 56.600 | 59.750 | 36.803 | 16,752 |
| 2024-02-28 | 60.080 | 61.380 | 59.010 | 59.640 | 36.735 | 18,447 |
| 2024-02-27 | 60.470 | 62.900 | 57.530 | 60.080 | 37.006 | 31,523 |
| 2024-02-26 | 62.020 | 63.850 | 59.200 | 60.470 | 37.246 | 36,957 |
| 2024-02-25 | 66.360 | 66.360 | 53.100 | 62.020 | 38.201 | 32,047 |
| 2024-02-22 | 68.590 | 69.000 | 66.020 | 66.360 | 40.874 | 63,752 |
| 2024-02-21 | 62.500 | 73.900 | 62.500 | 68.590 | 42.248 | 259,943 |
| 2024-02-20 | 62.520 | 63.740 | 62.020 | 62.500 | 38.497 | 22,425 |
| 2024-02-19 | 62.470 | 63.750 | 62.000 | 62.520 | 38.509 | 34,835 |
| 2024-02-18 | 62.660 | 64.350 | 62.020 | 62.470 | 38.478 | 27,133 |
| 2024-02-15 | 61.030 | 66.600 | 61.030 | 62.660 | 38.595 | 145,056 |
| 2024-02-14 | 60.360 | 62.470 | 60.110 | 61.030 | 37.591 | 33,769 |
| 2024-02-13 | 60.670 | 61.980 | 60.010 | 60.360 | 37.179 | 55,352 |
| 2024-02-12 | 60.460 | 65.000 | 57.570 | 60.670 | 37.370 | 63,820 |
| 2024-02-11 | 65.040 | 65.040 | 55.550 | 60.460 | 37.240 | 96,398 |
| 2024-02-08 | 68.000 | 68.000 | 64.900 | 65.040 | 40.061 | 35,062 |
| 2024-02-07 | 73.190 | 75.880 | 72.000 | 72.470 | 40.580 | 46,290 |
| 2024-02-06 | 77.710 | 81.950 | 70.500 | 73.190 | 40.983 | 56,527 |
| 2024-02-05 | 73.940 | 81.470 | 72.200 | 77.710 | 43.514 | 65,747 |
| 2024-02-04 | 75.670 | 79.900 | 72.200 | 73.940 | 41.403 | 15,026 |
| 2024-02-01 | 71.540 | 76.380 | 67.100 | 75.670 | 42.372 | 36,169 |
| 2024-01-31 | 80.980 | 82.840 | 70.000 | 71.540 | 40.059 | 53,447 |
| 2024-01-30 | 82.010 | 84.000 | 79.000 | 80.980 | 45.345 | 64,346 |
| 2024-01-29 | 85.600 | 86.900 | 79.020 | 82.010 | 45.922 | 64,591 |
| 2024-01-28 | 79.770 | 93.800 | 79.770 | 85.600 | 47.932 | 120,023 |
| 2024-01-24 | 66.480 | 79.770 | 66.480 | 79.770 | 44.668 | 195,283 |
| 2024-01-23 | 66.320 | 67.880 | 66.320 | 66.480 | 37.226 | 20,510 |
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.