Ismailia National Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 103.99 | 105.40 | 102.51 | 102.89 | 73.493 | 71,111 |
| 2025-10-21 | 104.98 | 106.90 | 102.76 | 103.99 | 74.279 | 58,761 |
| 2025-10-20 | 106.48 | 108.00 | 104.51 | 104.98 | 74.986 | 116,150 |
| 2025-10-19 | 106.27 | 108.96 | 106.10 | 106.48 | 76.057 | 34,188 |
| 2025-10-16 | 106.09 | 107.89 | 106.00 | 106.27 | 75.907 | 29,391 |
| 2025-10-15 | 106.92 | 108.00 | 106.00 | 106.09 | 75.779 | 29,897 |
| 2025-10-14 | 106.58 | 109.90 | 106.58 | 106.92 | 76.371 | 126,023 |
| 2025-10-13 | 103.94 | 107.95 | 103.00 | 106.58 | 76.129 | 130,410 |
| 2025-10-12 | 104.02 | 105.00 | 102.33 | 103.94 | 74.243 | 57,081 |
| 2025-10-08 | 106.50 | 108.50 | 104.00 | 104.02 | 74.300 | 31,824 |
| 2025-10-07 | 108.03 | 109.88 | 103.44 | 106.50 | 76.071 | 112,934 |
| 2025-10-06 | 108.36 | 110.50 | 108.00 | 108.03 | 77.164 | 97,135 |
| 2025-10-05 | 106.04 | 111.00 | 106.04 | 108.36 | 77.400 | 221,548 |
| 2025-10-02 | 101.72 | 107.99 | 101.00 | 106.04 | 75.743 | 435,471 |
| 2025-10-01 | 99.170 | 104.99 | 99.170 | 101.72 | 72.657 | 220,923 |
| 2025-09-30 | 99.200 | 100.82 | 98.120 | 99.170 | 70.836 | 58,858 |
| 2025-09-29 | 99.930 | 101.47 | 99.050 | 99.200 | 70.857 | 38,364 |
| 2025-09-28 | 100.00 | 101.96 | 99.600 | 99.930 | 71.379 | 49,654 |
| 2025-09-25 | 101.81 | 104.00 | 99.510 | 100.00 | 71.429 | 102,439 |
| 2025-09-24 | 100.27 | 104.43 | 100.27 | 101.81 | 72.721 | 45,420 |
| 2025-09-23 | 102.02 | 106.90 | 99.020 | 100.27 | 71.621 | 125,300 |
| 2025-09-22 | 102.91 | 104.48 | 102.00 | 102.02 | 72.871 | 37,154 |
| 2025-09-21 | 102.01 | 107.75 | 102.00 | 102.91 | 73.507 | 99,539 |
| 2025-09-18 | 103.21 | 105.80 | 101.70 | 102.01 | 72.864 | 115,749 |
| 2025-09-17 | 104.00 | 106.00 | 101.50 | 103.21 | 73.721 | 81,863 |
| 2025-09-16 | 108.00 | 108.90 | 103.41 | 104.00 | 74.286 | 178,590 |
| 2025-09-15 | 108.49 | 114.80 | 108.00 | 108.00 | 77.143 | 280,625 |
| 2025-09-14 | 113.00 | 114.00 | 108.02 | 108.49 | 77.493 | 106,772 |
| 2025-09-11 | 110.00 | 119.00 | 110.00 | 113.00 | 80.714 | 453,854 |
| 2025-09-10 | 102.78 | 111.00 | 102.78 | 110.00 | 78.571 | 267,082 |
| 2025-09-09 | 104.91 | 110.75 | 102.52 | 102.78 | 73.414 | 224,055 |
| 2025-09-08 | 99.280 | 115.88 | 99.280 | 104.91 | 74.936 | 224,098 |
| 2025-09-07 | 103.96 | 106.84 | 98.000 | 99.280 | 70.914 | 123,796 |
| 2025-09-03 | 108.00 | 111.48 | 102.75 | 103.96 | 74.257 | 141,983 |
| 2025-09-02 | 106.98 | 116.80 | 103.00 | 108.00 | 77.143 | 766,093 |
| 2025-09-01 | 89.150 | 106.98 | 89.000 | 106.98 | 76.414 | 995,793 |
| 2025-08-31 | 92.000 | 94.490 | 89.080 | 89.150 | 63.679 | 131,026 |
| 2025-08-28 | 91.600 | 93.480 | 89.670 | 92.000 | 65.714 | 187,843 |
| 2025-08-27 | 92.510 | 96.950 | 91.000 | 91.600 | 65.429 | 270,924 |
| 2025-08-26 | 89.050 | 97.490 | 89.050 | 92.510 | 66.079 | 453,952 |
| 2025-08-25 | 91.000 | 92.800 | 89.000 | 89.050 | 63.607 | 256,579 |
| 2025-08-24 | 84.430 | 93.900 | 84.430 | 91.000 | 65.000 | 857,851 |
| 2025-08-21 | 84.760 | 86.000 | 84.060 | 84.430 | 60.307 | 69,397 |
| 2025-08-20 | 85.100 | 88.500 | 84.500 | 84.760 | 60.543 | 219,276 |
| 2025-08-19 | 83.510 | 87.000 | 83.510 | 85.100 | 60.786 | 165,557 |
| 2025-08-18 | 83.400 | 85.750 | 83.400 | 83.510 | 59.650 | 155,613 |
| 2025-08-17 | 83.040 | 85.900 | 82.670 | 83.400 | 59.571 | 113,942 |
| 2025-08-14 | 83.220 | 84.890 | 82.500 | 83.040 | 59.314 | 34,423 |
| 2025-08-13 | 83.070 | 86.430 | 83.010 | 83.220 | 59.443 | 113,066 |
| 2025-08-12 | 82.900 | 83.820 | 81.900 | 83.070 | 59.336 | 27,255 |
| 2025-08-11 | 83.110 | 83.500 | 81.600 | 82.900 | 59.214 | 34,678 |
| 2025-08-10 | 83.200 | 84.600 | 82.900 | 83.110 | 59.364 | 38,314 |
| 2025-08-07 | 83.260 | 84.960 | 83.000 | 83.200 | 59.429 | 132,683 |
| 2025-08-06 | 83.750 | 84.500 | 83.010 | 83.260 | 59.471 | 62,395 |
| 2025-08-05 | 81.790 | 84.000 | 80.560 | 83.750 | 59.821 | 151,043 |
| 2025-08-04 | 80.510 | 82.770 | 80.000 | 81.790 | 58.421 | 23,304 |
| 2025-08-03 | 80.880 | 81.930 | 80.000 | 80.510 | 57.507 | 24,086 |
| 2025-07-31 | 80.040 | 82.140 | 80.040 | 80.880 | 57.771 | 19,420 |
| 2025-07-30 | 83.710 | 85.000 | 79.960 | 80.040 | 57.171 | 54,800 |
| 2025-07-29 | 83.020 | 85.350 | 82.300 | 83.710 | 59.793 | 56,506 |
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.