Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	65.730	67.490	64.150	64.260	35.983	63,227
2023-10-26	67.180	68.990	64.110	65.730	36.806	58,059
2023-10-25	67.220	71.000	67.140	67.180	37.618	78,834
2023-10-24	66.820	71.970	66.820	67.220	37.640	150,307
2023-10-23	67.450	69.990	66.200	66.820	37.416	144,255
2023-10-22	68.040	72.000	65.010	67.450	37.769	120,846
2023-10-19	61.870	68.950	61.870	68.040	38.099	198,187
2023-10-18	65.460	66.000	61.260	61.870	34.644	75,712
2023-10-17	69.000	72.000	65.130	65.460	36.655	188,357
2023-10-16	61.710	69.000	59.000	69.000	38.637	248,640
2023-10-15	63.180	65.500	61.500	61.710	34.555	120,244
2023-10-12	60.290	65.400	60.010	63.180	35.378	181,994
2023-10-11	62.070	64.000	60.010	60.290	33.760	155,311
2023-10-10	65.740	67.500	61.000	62.070	34.756	202,884
2023-10-09	54.940	65.880	54.940	65.740	36.811	265,843
2023-10-08	47.990	55.000	46.200	54.940	30.764	124,809
2023-10-04	48.210	48.750	47.000	47.990	26.872	29,600
2023-10-03	48.350	50.690	47.900	48.210	26.995	22,697
2023-10-02	50.380	51.500	47.000	48.350	27.074	18,534
2023-10-01	51.880	53.500	50.000	50.380	28.211	41,660
2023-09-27	51.620	53.900	51.280	51.880	29.050	19,821
2023-09-26	52.300	54.950	51.010	51.620	28.905	40,508
2023-09-25	53.580	55.400	51.500	52.300	29.286	16,060
2023-09-24	50.010	56.420	50.010	53.580	30.002	117,004
2023-09-21	45.090	50.250	45.000	50.010	28.003	60,594
2023-09-20	47.070	47.070	45.000	45.090	25.248	25,443
2023-09-19	46.990	47.640	46.310	47.070	26.357	28,097
2023-09-18	46.850	47.470	46.850	46.990	26.312	9,210
2023-09-17	46.850	47.700	46.020	46.850	26.234	3,752
2023-09-14	47.380	48.400	46.010	46.850	26.234	8,099
2023-09-13	47.380	47.550	46.500	47.380	26.531	5,607
2023-09-12	47.380	47.850	46.510	47.380	26.531	2,860
2023-09-11	48.010	48.340	47.060	47.380	26.531	14,381
2023-09-10	48.990	49.050	47.990	48.010	26.883	12,327
2023-09-07	48.990	49.590	48.500	48.990	27.432	3,364
2023-09-06	50.150	50.150	48.900	48.990	27.432	11,962
2023-09-05	49.160	50.920	49.160	50.150	28.082	7,979
2023-09-04	49.190	51.900	48.120	49.160	27.527	18,738
2023-09-03	49.190	49.910	49.000	49.190	27.544	5,222
2023-08-31	49.190	49.970	48.510	49.190	27.544	2,912
2023-08-30	49.560	50.000	48.980	49.190	27.544	13,346
2023-08-29	49.970	50.200	49.170	49.560	27.751	10,889
2023-08-28	50.790	51.600	49.000	49.970	27.981	12,635
2023-08-27	50.610	52.970	50.500	50.790	28.440	13,695
2023-08-24	51.170	51.590	50.000	50.610	28.339	18,869
2023-08-23	50.770	53.290	50.770	51.170	28.653	32,782
2023-08-22	51.340	51.990	50.280	50.770	28.429	17,626
2023-08-21	52.250	53.390	51.000	51.340	28.748	21,017
2023-08-20	51.530	54.990	51.530	52.250	29.258	78,478
2023-08-17	45.880	54.700	45.520	51.530	28.854	160,143
2023-08-16	48.230	49.890	45.510	45.880	25.691	67,950
2023-08-15	44.730	48.990	44.730	48.230	27.007	78,023
2023-08-14	44.930	45.720	44.300	44.730	25.047	16,985
2023-08-13	44.930	46.000	44.320	44.930	25.159	4,162
2023-08-10	44.930	46.000	44.220	44.930	25.159	6,103
2023-08-09	44.720	45.290	44.200	44.930	25.159	11,622
2023-08-08	44.000	45.900	44.000	44.720	25.041	14,008
2023-08-07	44.970	45.750	43.990	44.000	24.638	9,635
2023-08-06	45.780	46.480	44.800	44.970	25.181	6,893
2023-08-03	44.530	46.000	44.000	45.780	25.635	6,868

← NewerPage 13 of 21 · 1,212 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.