Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	104.09	111.00	104.09	106.04	106.04	455,863
2026-07-20	103.07	109.00	103.07	104.09	104.09	335,373
2026-07-19	101.53	105.50	101.53	103.07	103.07	141,240
2026-07-16	100.32	102.79	100.32	101.53	101.53	64,652
2026-07-15	99.910	102.98	99.910	100.32	100.32	83,821
2026-07-14	103.64	103.90	99.020	99.910	99.910	169,779
2026-07-13	103.20	105.90	103.20	103.64	103.64	127,327
2026-07-12	98.040	106.99	97.250	103.20	103.20	518,747
2026-07-09	94.710	101.00	94.710	98.040	98.040	337,118
2026-07-08	96.000	96.490	93.520	94.710	94.710	48,720
2026-07-07	94.490	98.000	94.150	96.000	96.000	108,819
2026-07-06	93.730	95.500	93.730	94.490	94.490	45,430
2026-07-05	93.410	94.990	93.410	93.730	93.730	29,915
2026-07-01	90.460	97.840	90.460	93.410	93.410	65,963
2026-06-30	88.630	90.970	88.630	90.460	90.460	26,237
2026-06-29	89.210	90.000	88.510	88.630	88.630	39,215
2026-06-28	92.690	93.480	89.000	89.210	89.210	50,439
2026-06-25	93.230	94.490	92.500	92.690	92.690	23,888
2026-06-24	93.740	95.400	93.150	93.230	93.230	24,245
2026-06-23	93.530	98.000	93.500	93.740	93.740	93,652
2026-06-22	93.230	95.000	92.020	93.530	93.530	47,662
2026-06-21	96.780	97.000	93.000	93.230	93.230	136,772
2026-06-17	98.530	98.700	96.510	96.780	96.780	100,231
2026-06-16	98.250	99.300	98.010	98.530	98.530	25,955
2026-06-15	98.000	100.39	98.000	98.250	98.250	74,680
2026-06-14	97.540	101.45	97.540	98.000	98.000	70,802
2026-06-11	98.240	99.480	97.000	97.540	97.540	33,760
2026-06-10	101.01	102.29	98.000	98.240	98.240	91,670
2026-06-09	100.25	103.90	99.560	101.01	101.01	146,822
2026-06-08	100.34	102.79	100.00	100.25	100.25	54,466
2026-06-07	102.46	103.49	99.510	100.34	100.34	79,512
2026-06-04	103.73	104.36	102.32	102.46	102.46	63,269
2026-06-03	104.05	104.99	103.01	103.73	103.73	38,524
2026-06-02	104.38	105.75	103.00	104.05	104.05	40,227
2026-06-01	103.61	105.85	103.61	104.38	104.38	35,493
2026-05-25	103.20	105.89	103.01	103.61	103.61	75,039
2026-05-24	102.74	105.49	102.70	103.20	103.20	42,629
2026-05-21	101.11	109.99	101.11	102.74	102.74	299,232
2026-05-20	100.57	105.00	100.57	101.11	101.11	119,655
2026-05-19	100.98	102.50	100.51	100.57	100.57	74,432
2026-05-18	103.00	103.90	100.05	100.98	100.98	120,618
2026-05-17	106.00	106.96	102.55	103.00	103.00	175,052
2026-05-14	110.00	110.00	104.50	106.00	106.00	276,935
2026-05-13	101.30	112.50	101.05	110.00	110.00	912,154
2026-05-12	101.56	102.65	101.06	101.30	101.30	61,845
2026-05-11	103.55	104.49	101.53	101.56	101.56	141,559
2026-05-10	103.50	106.75	103.25	103.55	103.55	175,985
2026-05-06	102.94	104.00	102.00	103.50	103.50	107,854
2026-05-05	98.120	106.75	98.120	102.94	102.94	294,689
2026-05-04	99.500	100.75	97.850	98.120	98.120	119,596
2026-05-03	97.420	101.99	97.420	99.500	99.500	294,621
2026-04-30	96.990	98.000	95.700	97.420	97.420	107,186
2026-04-29	92.000	101.00	92.000	96.990	96.990	629,205
2026-04-28	91.860	92.900	90.020	92.000	92.000	64,797
2026-04-27	91.480	92.990	91.100	91.860	91.860	83,178
2026-04-26	88.600	93.650	88.600	91.480	91.480	225,014
2026-04-23	89.010	89.800	88.500	88.600	88.600	49,209
2026-04-22	88.720	90.900	88.000	89.010	89.010	100,512
2026-04-21	87.500	90.970	87.500	88.720	88.720	176,956
2026-04-20	87.830	88.000	87.100	87.500	87.500	39,260

← NewerPage 2 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.