Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	32.090	32.500	30.750	32.090	17.969	6,602
2022-10-30	32.090	33.170	31.210	32.090	17.969	2,795
2022-10-27	32.400	33.000	32.000	32.090	17.969	10,889
2022-10-26	32.400	32.500	31.220	32.400	18.142	4,579
2022-10-25	32.400	32.400	31.800	32.400	18.142	790
2022-10-24	32.700	33.650	31.700	32.400	18.142	13,424
2022-10-23	33.760	34.000	31.020	32.700	18.310	40,864
2022-10-20	33.910	35.000	33.520	33.760	18.904	28,597
2022-10-19	34.160	34.940	33.000	33.910	18.988	78,453
2022-10-18	33.530	34.880	33.000	34.160	19.128	34,523
2022-10-17	33.080	35.000	33.000	33.530	18.775	112,273
2022-10-16	30.490	33.600	30.490	33.080	18.523	86,255
2022-10-13	30.770	31.420	30.080	30.490	17.073	24,052
2022-10-12	30.860	32.000	30.650	30.770	17.230	49,000
2022-10-11	31.600	34.000	29.900	30.860	17.280	121,718
2022-10-10	32.480	33.890	31.200	31.600	17.695	29,290
2022-10-09	31.000	34.000	30.100	32.480	18.187	36,550
2022-10-05	30.350	31.500	29.990	31.000	17.359	25,302
2022-10-04	29.830	31.830	29.830	30.350	16.995	16,262
2022-10-03	31.780	31.780	29.270	29.830	16.703	19,255
2022-10-02	32.830	32.830	31.360	31.780	17.795	10,436
2022-09-29	32.990	35.000	32.100	32.830	18.383	20,887
2022-09-28	33.740	34.790	32.500	32.990	18.473	14,416
2022-09-27	34.100	35.750	33.100	33.740	18.893	34,380
2022-09-26	35.900	37.010	32.700	34.100	19.094	70,755
2022-09-25	34.700	36.970	33.250	35.900	20.102	101,103
2022-09-22	31.770	34.700	29.110	34.700	19.430	70,940
2022-09-21	32.000	32.220	31.500	31.770	17.790	9,567
2022-09-20	32.280	33.500	31.250	32.000	17.919	53,104
2022-09-19	29.840	32.400	28.500	32.280	18.075	53,060
2022-09-18	30.770	32.800	29.000	29.840	16.709	135,862
2022-09-15	26.980	31.500	25.100	30.770	17.230	201,450
2022-09-14	25.740	30.750	25.740	26.980	15.108	183,944
2022-09-13	21.450	25.740	21.200	25.740	14.413	106,770
2022-09-12	23.080	23.080	21.210	21.450	12.011	15,450
2022-09-11	23.080	23.080	21.570	23.080	12.924	3,775
2022-09-08	23.080	23.080	21.490	23.080	12.924	2,633
2022-09-07	23.080	23.080	21.000	23.080	12.924	7,285
2022-09-06	23.080	23.080	22.100	23.080	12.924	10,616
2022-09-05	23.080	23.080	21.850	23.080	12.924	9,356
2022-09-04	23.080	23.080	21.490	23.080	12.924	11,934
2022-09-01	23.080	23.080	21.030	23.080	12.924	1,162
2022-08-31	23.080	23.080	21.000	23.080	12.924	13,879
2022-08-30	23.080	23.080	20.350	23.080	12.924	4,548
2022-08-29	23.080	23.080	20.220	23.080	12.924	51,765
2022-08-28	23.080	23.080	22.000	23.080	12.924	3,591
2022-08-25	23.080	23.080	22.050	23.080	12.924	10,455
2022-08-24	23.080	23.080	21.800	23.080	12.924	1,288
2022-08-23	23.080	23.080	22.000	23.080	12.924	2,775
2022-08-22	23.080	23.080	22.000	23.080	12.924	5,272
2022-08-21	23.080	23.330	22.310	23.080	12.924	5,113
2022-08-18	23.080	23.320	22.810	23.080	12.924	3,119
2022-08-17	23.080	23.900	22.620	23.080	12.924	11,838
2022-08-16	23.070	23.970	22.770	23.080	12.924	36,151
2022-08-15	23.890	24.250	22.100	23.070	12.918	25,539
2022-08-14	21.660	25.000	21.660	23.890	13.377	53,751
2022-08-11	21.660	22.500	21.260	21.660	12.129	8,761
2022-08-10	21.660	22.400	21.630	21.660	12.129	8,599
2022-08-09	21.000	23.740	21.000	21.660	12.129	41,402
2022-08-08	20.650	21.950	20.650	21.000	11.759	15,582

← NewerPage 17 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.