Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	88.000	89.350	87.540	87.830	87.830	64,335
2026-04-16	87.560	89.000	87.560	88.000	88.000	121,827
2026-04-15	88.090	88.980	87.000	87.560	87.560	63,462
2026-04-14	87.880	89.990	87.880	88.090	88.090	60,066
2026-04-09	87.820	89.350	87.250	87.880	87.880	38,258
2026-04-08	86.870	91.490	86.870	87.820	87.820	125,335
2026-04-07	88.000	89.970	86.200	86.870	86.870	52,509
2026-04-06	87.810	91.000	87.000	88.000	88.000	156,106
2026-04-05	86.040	91.000	85.060	87.810	87.810	192,923
2026-04-02	85.820	87.480	85.000	86.040	86.040	35,501
2026-04-01	85.380	87.200	85.380	85.820	85.820	17,868
2026-03-31	86.000	87.680	85.010	85.380	85.380	35,991
2026-03-30	88.400	89.380	86.000	86.000	86.000	30,485
2026-03-29	89.950	91.590	88.000	88.400	88.400	42,421
2026-03-26	86.670	92.480	86.030	89.950	89.950	125,280
2026-03-25	87.300	88.450	86.360	86.670	86.670	22,748
2026-03-24	88.110	89.600	87.000	87.300	87.300	10,805
2026-03-18	88.040	89.000	87.610	88.110	88.110	10,782
2026-03-17	88.160	89.880	87.010	88.040	88.040	8,346
2026-03-16	89.220	91.250	87.020	88.160	88.160	22,561
2026-03-15	89.450	93.620	89.080	89.220	89.220	83,264
2026-03-12	90.210	91.000	88.410	89.450	89.450	18,914
2026-03-11	86.400	91.500	86.400	90.210	90.210	58,700
2026-03-10	84.520	87.140	84.520	86.400	86.400	21,530
2026-03-09	84.930	85.930	84.510	84.520	84.520	31,775
2026-03-08	85.190	85.930	84.750	84.930	84.930	10,735
2026-03-05	85.140	87.140	85.100	85.190	85.190	23,820
2026-03-04	84.160	85.970	84.160	85.140	85.140	11,394
2026-03-03	86.220	86.990	84.100	84.160	84.160	13,913
2026-03-02	86.310	87.300	85.120	86.220	86.220	18,404
2026-03-01	87.440	87.440	82.030	86.310	86.310	46,038
2026-02-26	86.840	87.900	86.000	87.440	87.440	33,200
2026-02-25	84.780	87.000	83.020	86.840	86.840	73,509
2026-02-24	85.180	86.430	84.600	84.780	84.780	17,434
2026-02-23	86.050	86.700	84.600	85.180	85.180	47,683
2026-02-22	89.010	91.000	85.820	86.050	86.050	23,479
2026-02-19	91.880	92.000	88.260	89.010	89.010	37,822
2026-02-18	129.52	129.52	91.050	91.880	91.880	58,737
2026-02-17	128.44	130.50	128.11	129.52	92.514	40,806
2026-02-16	130.25	130.95	128.15	128.44	91.743	34,613
2026-02-15	130.58	132.50	130.03	130.25	93.036	32,718
2026-02-12	130.21	133.50	130.21	130.58	93.271	64,297
2026-02-11	130.62	133.97	130.10	130.21	93.007	36,025
2026-02-10	129.21	135.80	129.02	130.62	93.300	126,947
2026-02-09	130.35	131.89	129.00	129.21	92.293	31,503
2026-02-08	130.40	133.24	130.00	130.35	93.107	39,181
2026-02-05	133.00	133.49	128.10	130.40	93.143	31,578
2026-02-04	133.12	134.74	132.85	133.00	95.000	71,689
2026-02-03	133.98	135.49	132.32	133.12	95.086	104,449
2026-02-02	131.30	138.80	131.30	133.98	95.700	187,374
2026-02-01	128.53	132.50	128.53	131.30	93.786	58,734
2026-01-28	132.79	132.90	127.08	128.53	91.807	51,843
2026-01-27	131.00	134.20	130.00	132.79	94.850	102,832
2026-01-26	135.00	135.00	128.65	131.00	93.571	162,713
2026-01-25	118.96	139.99	118.50	135.00	96.429	545,538
2026-01-22	119.14	122.70	118.55	118.96	84.971	46,377
2026-01-21	121.45	123.00	119.00	119.14	85.100	47,061
2026-01-20	115.69	123.00	115.69	121.45	86.750	91,017
2026-01-19	114.40	117.00	114.40	115.69	82.636	28,039
2026-01-18	115.55	118.00	114.25	114.40	81.714	17,798

← NewerPage 3 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.