Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	31.670	32.250	31.010	31.670	17.734	5,574
2022-01-31	31.070	32.440	30.000	31.670	17.734	9,765
2022-01-30	31.070	31.980	29.550	31.070	17.398	4,419
2022-01-26	31.070	31.980	30.020	31.070	17.398	8,296
2022-01-25	29.970	32.370	29.970	31.070	17.398	96,338
2022-01-24	32.800	32.800	28.280	29.970	16.782	28,657
2022-01-23	32.800	32.800	31.050	32.800	18.367	6,301
2022-01-20	32.800	33.000	32.610	32.800	18.367	5,467
2022-01-19	34.610	34.610	32.620	32.800	18.367	9,138
2022-01-18	34.610	34.610	33.000	34.610	19.380	1,050
2022-01-17	34.610	34.610	33.500	34.610	19.380	155
2022-01-16	34.610	34.610	33.320	34.610	19.380	1,283
2022-01-13	35.510	35.510	33.810	34.610	19.380	13,883
2022-01-12	35.510	35.510	34.020	35.510	19.884	2,749
2022-01-11	35.510	35.510	34.700	35.510	19.884	680
2022-01-10	35.510	36.000	35.330	35.510	19.884	5,721
2022-01-09	34.550	36.000	34.500	35.510	19.884	17,736
2022-01-05	34.140	35.000	33.560	34.550	19.346	19,418
2022-01-04	35.350	35.970	34.000	34.140	19.117	14,177
2022-01-03	36.440	37.710	34.570	35.350	19.794	55,859
2022-01-02	36.670	37.830	36.050	36.440	20.405	13,845
2021-12-30	33.960	37.000	33.000	36.670	20.534	82,160
2021-12-29	35.280	36.550	33.100	33.960	19.016	67,673
2021-12-28	33.810	37.170	33.810	35.280	19.755	57,210
2021-12-27	34.040	34.880	33.000	33.810	18.932	10,886
2021-12-26	32.190	34.750	32.190	34.040	19.061	81,899
2021-12-23	31.080	33.500	31.080	32.190	18.025	32,305
2021-12-22	31.000	31.980	30.300	31.080	17.403	14,350
2021-12-21	31.000	31.000	29.300	31.000	17.359	5,614
2021-12-20	31.000	31.000	29.000	31.000	17.359	2,575
2021-12-19	31.000	31.460	30.990	31.000	17.359	33,617
2021-12-16	30.860	31.480	30.010	31.000	17.359	17,409
2021-12-15	28.640	31.900	28.000	30.860	17.280	128,285
2021-12-14	28.640	28.640	27.520	28.640	16.037	640
2021-12-13	28.640	29.490	28.640	28.640	16.037	3
2021-12-12	28.640	28.640	28.000	28.640	16.037	4,540
2021-12-09	28.640	29.530	28.000	28.640	16.037	6,330
2021-12-08	28.640	29.700	28.290	28.640	16.037	1,860
2021-12-07	29.860	29.860	28.510	28.640	16.037	10,369
2021-12-06	32.000	32.000	29.370	29.860	16.720	14,602
2021-12-05	32.000	32.000	29.010	32.000	17.919	8,854
2021-12-02	32.000	32.000	29.600	32.000	17.919	5,523
2021-12-01	32.000	32.000	29.480	32.000	17.919	4,817
2021-11-30	32.000	32.000	29.510	32.000	17.919	2,476
2021-11-29	32.000	32.420	30.000	32.000	17.919	4,304
2021-11-28	32.000	32.290	31.700	32.000	17.919	1,075
2021-11-25	32.000	32.000	30.370	32.000	17.919	2,420
2021-11-24	29.210	32.500	29.200	32.000	17.919	14,326
2021-11-23	29.210	32.250	29.210	29.210	16.356	2,500
2021-11-22	29.210	30.100	26.250	29.210	16.356	4,850
2021-11-21	29.210	29.210	28.250	29.210	16.356	1,499
2021-11-18	29.210	30.010	29.210	29.210	16.356	7,893
2021-11-17	29.210	30.900	29.020	29.210	16.356	5,737
2021-11-16	30.000	30.990	28.020	29.210	16.356	20,514
2021-11-15	29.990	30.260	29.560	30.000	16.799	11,955
2021-11-14	29.990	32.390	29.990	29.990	16.793	8,666
2021-11-11	29.990	33.000	29.990	29.990	16.793	8,092
2021-11-10	32.370	32.450	29.100	29.990	16.793	29,371
2021-11-09	33.650	33.990	32.000	32.370	18.126	23,600
2021-11-08	33.650	34.240	32.340	33.650	18.843	6,420

← NewerPage 20 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.