Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	23.150	23.150	21.550	23.150	12.963	4,513
2022-04-27	23.150	23.150	21.490	23.150	12.963	1,087
2022-04-26	23.150	23.150	20.780	23.150	12.963	179
2022-04-21	23.150	23.150	20.700	23.150	12.963	6,125
2022-04-20	23.150	23.150	19.250	23.150	12.963	7,185
2022-04-19	23.150	23.150	19.350	23.150	12.963	4,955
2022-04-18	23.150	23.150	19.090	23.150	12.963	11,006
2022-04-17	23.150	23.150	19.050	23.150	12.963	7,135
2022-04-14	23.150	23.150	19.320	23.150	12.963	7,380
2022-04-13	23.150	23.150	20.000	23.150	12.963	3,505
2022-04-12	23.150	23.150	19.100	23.150	12.963	3,905
2022-04-11	23.150	23.150	19.800	23.150	12.963	7,938
2022-04-10	23.150	23.150	20.150	23.150	12.963	1,823
2022-04-07	23.150	23.150	21.060	23.150	12.963	9,679
2022-04-06	23.150	23.150	22.000	23.150	12.963	755
2022-04-05	23.150	23.150	21.020	23.150	12.963	1,118
2022-04-04	23.150	23.150	22.000	23.150	12.963	420
2022-04-03	23.150	23.830	23.000	23.150	12.963	600
2022-03-31	23.150	23.150	21.260	23.150	12.963	9,876
2022-03-30	23.150	23.150	23.000	23.150	12.963	2,911
2022-03-29	23.150	23.150	23.010	23.150	12.963	3,167
2022-03-28	24.270	24.900	23.000	23.150	12.963	14,682
2022-03-27	24.270	24.900	23.520	24.270	13.590	4,575
2022-03-24	24.270	24.270	23.530	24.270	13.590	7,433
2022-03-23	24.270	24.500	24.100	24.270	13.590	2,000
2022-03-22	24.270	25.870	24.000	24.270	13.590	6,504
2022-03-21	22.970	27.000	22.970	24.270	13.590	25,349
2022-03-20	22.970	24.000	22.420	22.970	12.862	6,172
2022-03-17	22.970	23.000	22.870	22.970	12.862	1,456
2022-03-16	22.970	23.800	22.400	22.970	12.862	14,086
2022-03-15	22.970	22.990	21.350	22.970	12.862	44
2022-03-14	22.970	23.000	22.970	22.970	12.862	825
2022-03-13	22.970	24.000	22.000	22.970	12.862	3,217
2022-03-10	24.700	24.700	22.050	22.970	12.862	20,301
2022-03-09	24.990	25.000	24.000	24.700	13.831	19,908
2022-03-08	24.990	25.000	24.750	24.990	13.993	4,634
2022-03-07	24.760	26.000	24.650	24.990	13.993	32,255
2022-03-06	24.760	25.000	24.760	24.760	13.864	2,300
2022-03-03	24.760	26.000	24.760	24.760	13.864	2,305
2022-03-02	26.000	26.000	23.000	24.760	13.864	12,955
2022-03-01	26.000	26.500	26.000	26.000	14.559	1,863
2022-02-28	26.000	26.900	25.000	26.000	14.559	7,161
2022-02-27	24.520	26.450	24.520	26.000	14.559	11,910
2022-02-24	27.000	27.000	23.330	24.520	13.730	20,209
2022-02-23	27.000	27.680	27.000	27.000	15.119	3,243
2022-02-22	27.000	27.000	24.810	27.000	15.119	1,900
2022-02-21	27.000	27.800	26.980	27.000	15.119	527
2022-02-20	27.000	27.930	27.000	27.000	15.119	1,020
2022-02-17	27.950	27.950	26.500	27.000	15.119	16,545
2022-02-16	30.570	30.570	27.250	27.950	15.651	24,054
2022-02-15	30.570	30.700	26.600	30.570	17.118	0
2022-02-14	30.570	30.700	26.600	30.570	17.118	4,138
2022-02-13	30.570	30.570	28.000	30.570	17.118	6,982
2022-02-10	30.570	30.570	29.030	30.570	17.118	4,837
2022-02-09	30.570	30.570	29.490	30.570	17.118	7,662
2022-02-08	30.570	31.390	29.600	30.570	17.118	9,914
2022-02-07	30.570	31.890	30.050	30.570	17.118	6,868
2022-02-06	30.570	31.450	30.020	30.570	17.118	2,628
2022-02-03	31.650	32.000	29.600	30.570	17.118	13,393
2022-02-02	31.670	32.660	31.000	31.650	17.723	20,624

← NewerPage 19 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.