Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	20.530	21.360	20.200	20.650	11.563	20,515
2022-08-04	20.530	21.000	20.250	20.530	11.496	3,797
2022-08-03	20.530	20.530	20.010	20.530	11.496	2,338
2022-08-02	20.530	20.530	19.700	20.530	11.496	4,455
2022-08-01	20.530	20.750	19.990	20.530	11.496	10,065
2022-07-31	20.530	21.760	20.040	20.530	11.496	12,272
2022-07-28	20.530	21.000	20.000	20.530	11.496	14,622
2022-07-27	19.510	21.680	19.200	20.530	11.496	27,217
2022-07-26	18.730	20.000	18.250	19.510	10.925	45,126
2022-07-25	18.410	19.000	18.210	18.730	10.488	27,475
2022-07-24	18.720	19.400	18.310	18.410	10.309	21,091
2022-07-21	18.410	19.000	18.040	18.720	10.482	22,236
2022-07-20	17.420	19.000	17.310	18.410	10.309	56,461
2022-07-19	17.340	17.940	17.320	17.420	9.754	52,168
2022-07-18	17.340	18.000	16.670	17.340	9.710	11,709
2022-07-17	17.340	17.340	16.150	17.340	9.710	6,456
2022-07-07	17.340	18.000	16.310	17.340	9.710	3,895
2022-07-06	17.340	17.340	16.790	17.340	9.710	7,772
2022-07-05	17.340	17.500	16.300	17.340	9.710	9,904
2022-07-04	17.340	17.500	16.400	17.340	9.710	15,420
2022-07-03	20.250	20.250	17.150	17.340	9.710	22,884
2022-06-29	20.250	20.250	18.000	20.250	11.339	8,077
2022-06-28	20.250	20.250	18.000	20.250	11.339	1,072
2022-06-27	20.250	20.250	18.000	20.250	11.339	7,351
2022-06-26	20.250	20.250	18.550	20.250	11.339	15,120
2022-06-23	20.250	20.250	18.900	20.250	11.339	4,050
2022-06-22	20.250	20.250	19.850	20.250	11.339	150
2022-06-21	20.250	20.250	19.350	20.250	11.339	2,441
2022-06-20	20.250	20.250	19.590	20.250	11.339	2,235
2022-06-19	20.250	20.250	20.250	20.250	11.339	6
2022-06-16	20.250	20.590	19.720	20.250	11.339	8,269
2022-06-15	21.000	21.000	20.120	20.250	11.339	16,233
2022-06-14	21.000	21.000	20.100	21.000	11.759	5,372
2022-06-13	21.000	21.000	20.050	21.000	11.759	5,904
2022-06-12	21.000	21.100	20.360	21.000	11.759	6,302
2022-06-09	21.000	21.470	20.660	21.000	11.759	11,388
2022-06-08	21.000	21.450	20.620	21.000	11.759	23,328
2022-06-07	21.000	21.480	20.650	21.000	11.759	3,561
2022-06-06	21.000	21.400	20.250	21.000	11.759	4,234
2022-06-05	21.000	21.500	20.060	21.000	11.759	1,815
2022-06-02	21.000	21.500	20.060	21.000	11.759	1,895
2022-06-01	21.000	21.000	19.730	21.000	11.759	693
2022-05-31	21.000	21.000	19.890	21.000	11.759	11,680
2022-05-30	21.000	21.000	19.300	21.000	11.759	604
2022-05-29	21.000	21.000	19.000	21.000	11.759	1,245
2022-05-26	21.000	21.000	19.600	21.000	11.759	5,511
2022-05-25	21.000	21.000	19.750	21.000	11.759	8,435
2022-05-24	21.000	21.000	20.000	21.000	11.759	9,144
2022-05-23	21.000	21.000	20.970	21.000	11.759	4,000
2022-05-22	21.000	21.000	20.240	21.000	11.759	9,481
2022-05-19	22.750	22.750	20.000	21.000	11.759	17,425
2022-05-18	22.750	22.750	20.700	22.750	12.739	5,344
2022-05-17	22.750	22.750	20.420	22.750	12.739	4,064
2022-05-16	22.750	22.750	21.000	22.750	12.739	4,234
2022-05-15	22.750	22.750	19.720	22.750	12.739	3,559
2022-05-12	22.750	22.750	21.000	22.750	12.739	3,436
2022-05-11	22.750	22.750	21.420	22.750	12.739	8,343
2022-05-10	22.750	22.750	21.950	22.750	12.739	950
2022-05-09	22.750	22.940	21.580	22.750	12.739	8,440
2022-05-08	23.150	23.680	22.740	22.750	12.739	25,961

← NewerPage 18 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.