Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	84.700	85.600	82.000	83.020	59.300	42,097
2025-07-27	84.980	86.450	83.030	84.700	60.500	58,095
2025-07-23	86.230	87.000	84.270	84.980	60.700	65,285
2025-07-22	86.960	89.000	85.000	86.230	61.593	53,573
2025-07-21	88.430	90.500	86.000	86.960	62.114	86,433
2025-07-20	89.450	91.400	88.400	88.430	63.164	137,219
2025-07-17	89.420	92.900	87.560	89.450	63.893	129,005
2025-07-16	90.060	92.000	87.150	89.420	63.871	112,333
2025-07-15	91.720	93.500	89.020	90.060	64.329	174,450
2025-07-14	87.950	92.700	86.130	91.720	65.514	233,324
2025-07-13	88.190	90.500	85.810	87.950	62.821	116,505
2025-07-10	81.170	90.800	81.170	88.190	62.993	441,133
2025-07-09	81.070	83.000	81.000	81.170	57.979	44,033
2025-07-07	83.000	83.050	81.020	81.070	57.907	108,983
2025-07-06	80.580	84.000	80.580	83.000	59.286	148,569
2025-07-02	80.800	83.000	80.050	80.580	57.557	156,076
2025-07-01	79.120	85.940	79.120	80.800	57.714	502,893
2025-06-30	82.240	86.000	78.700	79.120	56.514	365,971
2025-06-29	71.420	84.900	71.000	82.240	58.743	526,651
2025-06-25	69.670	71.900	69.000	71.420	51.014	49,265
2025-06-24	68.620	70.900	68.620	69.670	49.764	75,647
2025-06-23	67.500	69.100	67.500	68.620	49.014	13,068
2025-06-22	66.360	68.400	65.700	67.500	48.214	9,528
2025-06-19	69.310	70.940	66.050	66.360	47.400	24,625
2025-06-18	67.420	71.250	65.000	69.310	49.507	39,241
2025-06-17	67.420	68.740	66.700	67.420	48.157	3,652
2025-06-16	66.570	68.900	66.570	67.420	48.157	16,985
2025-06-15	71.360	71.360	61.000	66.570	47.550	34,424
2025-06-12	73.440	73.440	71.050	71.360	50.971	23,671
2025-06-11	73.090	74.900	73.090	73.440	52.457	24,260
2025-06-10	72.460	74.000	72.460	73.090	52.207	44,227
2025-06-04	72.890	73.000	72.100	72.460	51.757	9,686
2025-06-03	72.070	72.950	72.000	72.890	52.064	13,773
2025-06-02	72.210	73.000	72.000	72.070	51.479	35,602
2025-06-01	72.350	73.200	72.130	72.210	51.579	20,299
2025-05-29	72.840	73.370	72.190	72.350	51.679	10,604
2025-05-28	71.880	74.860	71.600	72.840	52.029	59,463
2025-05-27	72.010	72.500	71.680	71.880	51.343	8,167
2025-05-26	72.020	72.690	71.750	72.010	51.436	13,058
2025-05-25	72.410	73.220	72.000	72.020	51.443	13,033
2025-05-22	72.570	73.460	71.800	72.410	51.721	17,840
2025-05-21	72.000	73.000	71.600	72.570	51.836	12,714
2025-05-20	71.840	72.500	71.600	72.000	51.429	9,419
2025-05-19	72.260	72.600	71.520	71.840	51.314	10,336
2025-05-18	72.460	72.990	72.000	72.260	51.614	7,416
2025-05-15	72.420	73.360	72.120	72.460	51.757	16,003
2025-05-14	71.620	72.630	71.620	72.420	51.729	6,885
2025-05-13	72.100	73.370	70.120	71.620	51.157	15,740
2025-05-12	72.160	72.900	72.000	72.100	51.500	7,883
2025-05-11	73.170	73.370	72.010	72.160	51.543	11,973
2025-05-08	72.900	73.400	72.560	73.170	52.264	15,418
2025-05-07	73.040	73.750	72.500	72.900	52.071	30,177
2025-05-06	73.100	73.500	72.790	73.040	52.171	9,680
2025-05-05	72.670	74.890	72.670	73.100	52.214	43,813
2025-05-04	73.220	73.500	72.500	72.670	51.907	30,596
2025-04-30	73.020	73.450	72.300	73.220	52.300	28,394
2025-04-29	73.000	73.780	72.700	73.020	52.157	44,384
2025-04-28	72.450	73.500	72.450	73.000	52.143	42,063
2025-04-27	72.730	73.000	72.110	72.450	51.571	46,684
2025-04-23	72.050	76.000	72.050	72.730	51.771	214,093

← NewerPage 6 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.