Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	115.55	118.00	114.25	114.40	81.714	17,798
2026-01-15	117.53	120.50	115.01	115.55	82.536	24,311
2026-01-14	121.86	121.86	115.30	117.53	83.950	42,189
2026-01-13	124.27	124.50	121.01	121.86	87.043	27,003
2026-01-12	124.60	126.30	124.12	124.27	88.764	26,529
2026-01-11	124.89	126.00	124.00	124.60	89.000	18,185
2026-01-08	126.32	127.70	124.51	124.89	89.207	39,552
2026-01-06	125.81	127.40	124.10	126.32	90.229	14,062
2026-01-05	126.23	128.00	124.50	125.81	89.864	54,242
2026-01-04	127.00	129.70	126.00	126.23	90.164	18,928
2025-12-31	129.56	130.00	127.00	127.00	90.714	45,116
2025-12-30	130.05	133.00	129.00	129.56	92.543	97,801
2025-12-29	126.00	131.40	125.61	130.05	92.893	104,835
2025-12-28	128.10	129.98	126.00	126.00	90.000	40,855
2025-12-25	129.20	131.50	128.00	128.10	91.500	78,966
2025-12-24	130.36	132.00	129.16	129.20	92.286	44,408
2025-12-23	132.20	134.80	129.00	130.36	93.114	63,224
2025-12-22	132.51	136.77	131.10	132.20	94.429	128,474
2025-12-21	128.90	134.60	127.00	132.51	94.650	196,277
2025-12-18	125.91	132.00	125.00	128.90	92.071	119,191
2025-12-17	124.88	131.70	124.88	125.91	89.936	104,385
2025-12-16	124.69	127.65	122.00	124.88	89.200	48,696
2025-12-15	128.68	132.00	121.22	124.69	89.064	66,917
2025-12-14	130.86	134.60	128.50	128.68	91.914	103,305
2025-12-11	130.10	136.90	129.71	130.86	93.471	179,755
2025-12-10	132.00	133.50	129.00	130.10	92.929	219,871
2025-12-09	126.90	139.50	120.50	132.00	94.286	927,624
2025-12-08	107.26	127.70	106.99	126.90	90.643	621,217
2025-12-07	104.92	108.50	104.92	107.26	76.614	66,922
2025-12-04	100.72	106.40	100.72	104.92	74.943	131,363
2025-12-03	100.78	102.00	100.50	100.72	71.943	29,042
2025-12-02	101.42	102.88	100.31	100.78	71.986	25,773
2025-12-01	103.07	104.00	100.50	101.42	72.443	56,894
2025-11-30	100.77	103.50	100.50	103.07	73.621	28,485
2025-11-27	101.12	102.94	100.00	100.77	71.979	22,646
2025-11-26	102.35	104.40	101.00	101.12	72.229	46,688
2025-11-25	105.87	106.30	102.12	102.35	73.107	47,943
2025-11-24	107.06	108.28	105.40	105.87	75.621	19,067
2025-11-23	107.47	109.00	107.01	107.06	76.471	38,434
2025-11-20	108.00	109.00	106.90	107.47	76.764	52,703
2025-11-19	109.94	111.00	108.00	108.00	77.143	77,949
2025-11-18	107.97	110.30	105.85	109.94	78.529	111,077
2025-11-17	109.59	111.11	107.07	107.97	77.121	73,640
2025-11-16	109.22	111.70	108.00	109.59	78.279	103,925
2025-11-13	108.23	112.49	108.00	109.22	78.014	184,741
2025-11-12	108.46	110.70	108.00	108.23	77.307	97,946
2025-11-11	106.49	114.21	106.49	108.46	77.471	329,177
2025-11-10	106.16	107.90	103.20	106.49	76.064	48,979
2025-11-09	107.16	109.89	106.00	106.16	75.829	46,393
2025-11-06	109.00	110.99	106.40	107.16	76.543	119,715
2025-11-05	108.52	114.99	108.03	109.00	77.857	494,390
2025-11-04	104.68	113.00	103.40	108.52	77.514	760,906
2025-11-03	105.31	106.98	104.20	104.68	74.771	98,524
2025-11-02	100.78	108.50	100.78	105.31	75.221	274,993
2025-10-30	101.00	103.40	100.60	100.78	71.986	43,590
2025-10-29	101.85	103.97	100.65	101.00	72.143	55,590
2025-10-28	103.79	105.50	101.67	101.85	72.750	74,473
2025-10-27	100.97	108.00	100.40	103.79	74.136	232,335
2025-10-26	101.86	103.00	100.65	100.97	72.121	42,055
2025-10-23	102.89	104.51	101.50	101.86	72.757	78,056

← NewerPage 4 of 21 · 1,215 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.