Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	49.940	51.000	49.770	49.820	27.897	17,596
2023-04-27	50.620	51.450	49.600	49.940	27.964	38,279
2023-04-26	50.420	52.000	50.000	50.620	28.345	32,826
2023-04-19	50.020	51.750	49.410	50.420	28.233	26,221
2023-04-18	49.830	50.750	48.000	50.020	28.009	30,726
2023-04-13	50.390	50.960	49.000	49.830	27.902	29,413
2023-04-12	51.860	51.860	50.100	50.390	28.216	12,424
2023-04-11	50.430	52.130	50.120	51.860	29.039	23,724
2023-04-10	52.030	53.700	50.120	50.430	28.239	23,693
2023-04-09	54.310	55.190	51.030	52.030	29.134	53,560
2023-04-06	52.150	57.330	52.150	54.310	30.411	89,284
2023-04-05	48.100	54.000	47.750	52.150	29.202	51,163
2023-04-04	48.020	48.500	47.220	48.100	26.934	8,701
2023-04-03	47.780	48.980	47.500	48.020	26.889	8,015
2023-04-02	47.780	49.500	47.030	47.780	26.755	5,029
2023-03-30	49.500	50.000	47.650	47.780	26.755	13,062
2023-03-29	49.330	50.470	49.000	49.500	27.718	11,814
2023-03-28	49.460	50.750	48.150	49.330	27.623	14,549
2023-03-27	50.450	51.900	47.000	49.460	27.695	14,822
2023-03-26	50.140	53.490	50.000	50.450	28.250	61,270
2023-03-23	50.580	52.780	49.600	50.140	28.076	22,195
2023-03-22	53.060	54.950	50.010	50.580	28.322	34,156
2023-03-21	49.100	53.850	48.520	53.060	29.711	63,987
2023-03-20	47.090	51.000	46.300	49.100	27.494	30,863
2023-03-19	46.390	47.380	43.550	47.090	26.368	25,958
2023-03-16	47.330	49.000	43.700	46.390	25.976	51,918
2023-03-15	51.620	55.460	43.000	47.330	26.503	60,730
2023-03-14	50.020	54.000	49.100	51.620	28.905	38,584
2023-03-13	57.550	57.550	48.530	50.020	28.009	62,430
2023-03-12	58.610	59.590	57.010	57.550	32.225	28,387
2023-03-09	59.700	60.390	58.000	58.610	32.819	57,656
2023-03-08	59.040	61.500	58.950	59.700	33.429	26,068
2023-03-07	61.300	61.940	59.000	59.040	33.060	45,481
2023-03-06	62.620	64.000	61.090	61.300	34.325	29,085
2023-03-05	64.200	64.900	62.090	62.620	35.064	24,274
2023-03-02	61.970	65.490	61.530	64.200	35.949	73,080
2023-03-01	63.000	65.800	61.640	61.970	34.700	31,922
2023-02-28	63.440	66.850	62.500	63.000	35.277	66,464
2023-02-27	66.960	69.000	63.000	63.440	35.524	72,017
2023-02-26	63.080	70.840	63.080	66.960	37.494	132,792
2023-02-23	58.130	64.430	58.000	63.080	35.322	91,007
2023-02-22	57.760	62.440	56.550	58.130	32.550	129,467
2023-02-21	59.620	60.780	57.100	57.760	32.343	49,386
2023-02-20	60.790	62.490	59.040	59.620	33.384	66,944
2023-02-19	61.760	63.900	60.100	60.790	34.040	96,299
2023-02-16	64.310	65.790	60.100	61.760	34.583	76,023
2023-02-15	64.930	66.000	64.020	64.310	36.011	72,876
2023-02-14	65.870	68.500	64.270	64.930	36.358	67,424
2023-02-13	68.880	69.990	65.250	65.870	36.884	86,384
2023-02-12	64.160	71.750	63.000	68.880	38.570	125,271
2023-02-09	63.730	67.000	63.730	64.160	35.927	70,971
2023-02-08	65.550	68.200	62.600	63.730	35.686	97,579
2023-02-07	66.570	73.000	65.120	65.550	36.705	143,053
2023-02-06	70.160	71.450	66.000	66.570	37.276	121,658
2023-02-05	68.270	78.000	68.270	70.160	39.286	274,413
2023-02-02	68.270	69.000	57.000	68.270	38.228	0
2023-02-01	58.000	69.000	57.000	68.270	38.228	214,134
2023-01-31	54.570	58.250	53.610	58.000	32.477	93,348
2023-01-30	57.330	58.950	54.310	54.570	30.557	67,303
2023-01-29	56.670	59.400	56.600	57.330	32.102	129,774

← NewerPage 15 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.