Ismailia National Food Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	66.320	67.880	66.320	66.480	37.226	20,510
2024-01-22	66.970	68.000	66.180	66.320	37.136	21,569
2024-01-21	65.230	68.990	65.230	66.970	37.500	3,858,946
2024-01-18	65.560	66.890	65.030	65.230	36.526	24,639
2024-01-17	65.420	67.330	65.420	65.560	36.711	18,491
2024-01-16	64.260	67.980	64.000	65.420	36.632	66,046
2024-01-15	64.110	65.400	64.030	64.260	35.983	26,432
2024-01-14	64.350	66.400	63.450	64.110	35.899	67,621
2024-01-11	64.450	66.650	64.100	64.350	36.033	22,894
2024-01-10	64.560	65.500	64.030	64.450	36.089	15,306
2024-01-09	64.890	65.500	64.000	64.560	36.151	12,739
2024-01-08	66.700	67.180	64.720	64.890	36.335	50,206
2024-01-04	66.020	67.500	65.260	66.700	37.349	17,324
2024-01-03	64.530	67.600	64.210	66.020	36.968	51,839
2024-01-02	64.450	66.000	64.000	64.530	36.134	35,538
2023-12-31	65.110	66.000	64.330	64.450	36.089	18,623
2023-12-28	65.360	66.000	64.700	65.110	36.459	25,664
2023-12-27	66.040	66.990	65.120	65.360	36.599	13,859
2023-12-26	64.890	67.200	64.890	66.040	36.979	34,358
2023-12-25	64.890	65.980	64.000	64.890	36.335	4,770
2023-12-24	66.070	66.350	64.010	64.890	36.335	12,504
2023-12-21	66.400	68.000	66.000	66.070	36.996	29,234
2023-12-20	65.260	69.000	65.260	66.400	37.181	77,158
2023-12-19	66.220	68.000	65.220	65.260	36.543	50,447
2023-12-18	66.990	68.620	66.110	66.220	37.080	30,801
2023-12-17	67.200	68.100	66.930	66.990	37.511	29,995
2023-12-14	67.230	69.400	66.750	67.200	37.629	59,857
2023-12-13	66.340	71.000	66.000	67.230	37.646	73,003
2023-12-12	67.380	70.000	66.000	66.340	37.147	43,018
2023-12-11	70.600	71.950	67.010	67.380	37.730	56,092
2023-12-10	69.040	75.880	69.040	70.600	39.533	164,296
2023-12-07	67.490	70.500	66.600	69.040	38.659	84,606
2023-12-06	64.090	69.500	64.000	67.490	37.791	98,240
2023-12-05	64.130	65.000	63.700	64.090	35.887	24,482
2023-12-04	64.110	65.000	63.680	64.130	35.910	27,388
2023-12-03	64.640	66.400	63.640	64.110	35.899	49,524
2023-11-30	64.890	65.400	64.000	64.640	36.195	9,973
2023-11-29	64.370	65.490	63.500	64.890	36.335	11,149
2023-11-28	63.750	65.150	63.750	64.370	36.044	22,074
2023-11-27	64.710	65.950	63.500	63.750	35.697	35,985
2023-11-26	64.750	67.500	64.500	64.710	36.235	78,845
2023-11-23	65.390	66.600	64.000	64.750	36.257	29,351
2023-11-22	64.930	66.860	64.600	65.390	36.615	33,020
2023-11-21	65.800	67.000	63.000	64.930	36.358	71,343
2023-11-20	66.780	68.500	65.020	65.800	36.845	36,943
2023-11-19	64.060	68.970	64.060	66.780	37.394	142,279
2023-11-16	62.340	68.000	62.340	64.060	35.871	139,385
2023-11-15	61.750	63.000	61.700	62.340	34.908	15,213
2023-11-14	61.720	63.000	61.450	61.750	34.577	17,760
2023-11-13	62.470	63.000	60.500	61.720	34.560	29,175
2023-11-12	63.960	65.000	62.120	62.470	34.980	19,249
2023-11-09	65.670	67.250	63.510	63.960	35.815	36,851
2023-11-08	60.940	68.000	60.940	65.670	36.772	125,876
2023-11-07	61.310	62.440	60.260	60.940	34.124	12,024
2023-11-06	62.210	62.990	61.000	61.310	34.331	27,026
2023-11-05	61.760	63.830	61.760	62.210	34.835	25,679
2023-11-02	60.060	64.500	60.060	61.760	34.583	47,377
2023-11-01	61.590	63.000	59.420	60.060	33.631	41,659
2023-10-31	64.190	65.000	61.150	61.590	34.488	55,016
2023-10-30	64.260	67.790	64.000	64.190	35.943	49,644

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.