Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	54.130	58.900	54.000	56.670	31.733	105,626
2023-01-24	48.510	58.000	48.000	54.130	30.310	103,222
2023-01-23	53.120	54.490	47.540	48.510	27.163	59,487
2023-01-22	50.470	60.560	50.470	53.120	29.745	131,531
2023-01-19	42.060	50.470	42.060	50.470	28.261	179,468
2023-01-18	37.710	43.900	37.710	42.060	23.552	60,293
2023-01-17	37.710	38.780	37.710	37.710	21.116	3,281
2023-01-16	37.100	38.600	37.100	37.710	21.116	11,920
2023-01-15	37.540	39.660	37.000	37.100	20.774	21,973
2023-01-12	37.540	37.990	36.810	37.540	21.021	6,658
2023-01-11	37.540	39.950	37.510	37.540	21.021	5,321
2023-01-10	37.910	39.300	37.420	37.540	21.021	30,382
2023-01-09	39.430	41.280	37.700	37.910	21.228	57,686
2023-01-05	36.250	39.960	36.000	39.430	22.079	88,282
2023-01-04	34.720	36.500	34.110	36.250	20.298	79,339
2023-01-03	35.250	35.990	34.500	34.720	19.442	68,332
2023-01-02	33.380	35.400	33.380	35.250	19.739	34,434
2022-12-29	32.480	34.000	32.190	33.380	18.691	29,034
2022-12-28	31.840	33.490	31.840	32.480	18.187	10,508
2022-12-27	31.840	34.000	31.840	31.840	17.829	6,943
2022-12-26	31.840	32.700	31.650	31.840	17.829	7,989
2022-12-25	32.470	33.000	31.740	31.840	17.829	15,412
2022-12-22	33.330	33.880	32.010	32.470	18.182	9,346
2022-12-21	33.960	35.000	33.010	33.330	18.663	39,282
2022-12-20	32.410	34.250	32.300	33.960	19.016	34,652
2022-12-19	32.840	33.480	32.280	32.410	18.148	25,180
2022-12-18	32.980	33.890	32.000	32.840	18.389	64,122
2022-12-15	32.160	34.250	32.160	32.980	18.467	45,009
2022-12-14	32.100	32.420	31.700	32.160	18.008	13,095
2022-12-13	31.860	33.900	31.860	32.100	17.975	42,328
2022-12-12	33.550	34.300	31.710	31.860	17.840	36,768
2022-12-11	34.020	35.500	33.040	33.550	18.786	60,874
2022-12-08	34.270	34.940	33.550	34.020	19.050	23,508
2022-12-07	33.810	34.990	33.000	34.270	19.190	20,685
2022-12-06	34.550	36.000	33.020	33.810	18.932	51,662
2022-12-05	34.400	38.000	34.000	34.550	19.346	84,446
2022-12-04	30.440	36.000	30.440	34.400	19.262	104,024
2022-12-01	30.410	31.240	30.000	30.440	17.045	11,717
2022-11-30	30.410	30.410	30.010	30.410	17.028	5,543
2022-11-29	30.410	30.990	30.030	30.410	17.028	9,655
2022-11-28	30.410	30.990	30.300	30.410	17.028	3,719
2022-11-27	31.240	31.240	30.000	30.410	17.028	17,047
2022-11-24	31.240	31.240	30.220	31.240	17.493	1,887
2022-11-23	31.240	31.240	30.000	31.240	17.493	7,080
2022-11-22	31.240	31.240	30.700	31.240	17.493	6,364
2022-11-21	31.240	31.240	31.110	31.240	17.493	4,366
2022-11-20	31.110	31.690	30.990	31.240	17.493	26,582
2022-11-17	31.110	31.110	30.900	31.110	17.420	7,895
2022-11-16	33.000	33.000	31.000	31.110	17.420	14,421
2022-11-15	33.000	33.000	30.990	33.000	18.479	4,912
2022-11-14	33.000	33.000	31.680	33.000	18.479	5,105
2022-11-13	30.500	33.000	30.100	33.000	18.479	24,902
2022-11-10	30.500	31.390	30.220	30.500	17.079	7,561
2022-11-09	30.500	31.450	30.160	30.500	17.079	5,687
2022-11-08	32.530	32.530	30.060	30.500	17.079	18,623
2022-11-07	32.530	32.530	31.200	32.530	18.215	365
2022-11-06	32.530	32.530	31.120	32.530	18.215	9,154
2022-11-03	32.530	32.530	31.000	32.530	18.215	7,570
2022-11-02	32.530	32.530	31.340	32.530	18.215	3,717
2022-11-01	32.090	33.450	32.090	32.530	18.215	17,775

← NewerPage 16 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.