Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	45.840	45.900	44.000	44.530	24.935	13,617
2023-08-01	45.840	46.490	45.130	45.840	25.668	1,830
2023-07-31	47.120	47.900	45.600	45.840	25.668	10,952
2023-07-30	48.930	49.500	46.710	47.120	26.385	9,291
2023-07-27	46.710	50.000	45.610	48.930	27.399	32,271
2023-07-26	46.290	47.400	44.500	46.710	26.155	14,182
2023-07-25	44.280	47.430	44.280	46.290	25.920	23,722
2023-07-24	44.280	45.000	44.000	44.280	24.795	5,838
2023-07-19	44.280	44.990	43.000	44.280	24.795	6,626
2023-07-18	44.280	44.990	44.200	44.280	24.795	3,612
2023-07-17	44.280	45.900	44.000	44.280	24.795	2,772
2023-07-16	44.280	46.970	44.260	44.280	24.795	3,463
2023-07-13	44.280	47.500	44.280	44.280	24.795	6,375
2023-07-12	44.280	46.000	44.200	44.280	24.795	378
2023-07-11	44.280	45.990	43.660	44.280	24.795	4,627
2023-07-10	44.280	46.000	40.700	44.280	24.795	5,033
2023-07-09	46.000	46.490	39.670	44.280	24.795	10,874
2023-07-06	46.000	46.010	45.160	46.000	25.758	1,214
2023-07-05	46.000	46.870	45.660	46.000	25.758	12,430
2023-07-04	45.990	46.500	45.050	46.000	25.758	12,714
2023-06-26	46.600	46.970	45.520	45.990	25.752	13,520
2023-06-25	47.250	47.470	45.990	46.600	26.094	18,687
2023-06-22	47.250	47.460	46.000	47.250	26.458	4,787
2023-06-21	47.250	47.850	47.000	47.250	26.458	3,199
2023-06-20	47.250	48.000	47.020	47.250	26.458	5,441
2023-06-19	47.250	47.500	46.850	47.250	26.458	3,345
2023-06-18	47.720	47.900	46.600	47.250	26.458	7,780
2023-06-15	47.720	47.720	47.400	47.720	26.721	4,828
2023-06-14	48.280	48.500	47.450	47.720	26.721	14,039
2023-06-13	48.950	48.950	47.330	48.280	27.035	14,362
2023-06-12	47.250	49.440	47.250	48.950	27.410	13,981
2023-06-11	47.330	47.500	47.150	47.250	26.458	6,747
2023-06-08	47.330	48.000	47.050	47.330	26.503	6,583
2023-06-07	47.820	48.220	47.100	47.330	26.503	12,380
2023-06-06	48.090	48.480	47.220	47.820	26.777	7,271
2023-06-05	47.970	48.890	47.060	48.090	26.928	16,148
2023-06-04	48.150	48.930	47.850	47.970	26.861	13,679
2023-06-01	49.320	49.940	48.000	48.150	26.962	16,936
2023-05-31	50.080	51.480	49.020	49.320	27.617	22,936
2023-05-30	48.110	51.600	47.600	50.080	28.043	51,799
2023-05-29	47.200	48.400	47.000	48.110	26.939	21,628
2023-05-28	47.200	48.640	47.200	47.200	26.430	5,462
2023-05-25	47.270	48.700	47.000	47.200	26.430	8,368
2023-05-24	47.270	48.000	47.020	47.270	26.469	5,442
2023-05-23	47.540	47.850	47.000	47.270	26.469	13,383
2023-05-22	48.920	49.240	47.050	47.540	26.620	34,524
2023-05-21	48.950	49.380	48.510	48.920	27.393	6,399
2023-05-18	48.190	49.440	47.900	48.950	27.410	14,337
2023-05-17	47.940	48.990	47.620	48.190	26.984	10,484
2023-05-16	48.750	48.800	47.800	47.940	26.844	23,346
2023-05-15	50.160	51.800	48.210	48.750	27.298	23,546
2023-05-14	49.400	50.500	48.750	50.160	28.087	37,168
2023-05-11	47.930	49.800	47.930	49.400	27.662	50,528
2023-05-10	48.040	49.000	47.110	47.930	26.839	43,464
2023-05-09	47.930	50.950	47.550	48.040	26.900	59,998
2023-05-08	47.440	49.500	47.000	47.930	26.839	9,242
2023-05-07	47.940	48.500	46.510	47.440	26.564	10,637
2023-05-03	47.580	48.500	46.400	47.940	26.844	16,107
2023-05-02	48.400	49.250	45.010	47.580	26.643	10,016
2023-05-01	49.820	50.500	48.100	48.400	27.102	30,278

← NewerPage 14 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.