Ismailia National Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	71.530	72.570	71.530	72.050	51.287	14,547
2025-04-17	72.200	72.840	71.070	71.530	50.917	26,359
2025-04-16	72.280	73.500	72.000	72.200	51.393	43,271
2025-04-15	71.820	72.950	70.500	72.280	51.450	93,440
2025-04-14	72.240	72.500	71.200	71.820	51.123	30,601
2025-04-13	73.140	73.570	71.910	72.240	51.422	75,010
2025-04-10	68.250	76.440	68.250	73.140	52.063	278,328
2025-04-09	72.240	72.970	68.000	68.250	48.582	46,921
2025-04-08	71.040	73.000	70.800	72.240	51.422	79,027
2025-04-07	69.180	73.000	68.010	71.040	50.568	64,393
2025-04-06	72.450	72.450	67.100	69.180	49.244	38,832
2025-04-03	73.040	73.440	72.040	72.450	51.571	21,766
2025-03-27	72.990	73.500	72.980	73.040	51.991	16,438
2025-03-26	72.970	73.400	72.900	72.990	51.956	8,674
2025-03-25	72.990	73.510	72.820	72.970	51.942	15,520
2025-03-24	72.770	73.700	72.770	72.990	51.956	12,774
2025-03-23	72.870	73.750	72.500	72.770	51.799	14,681
2025-03-20	72.740	73.750	72.550	72.870	51.870	18,951
2025-03-19	72.850	73.450	72.500	72.740	51.778	12,961
2025-03-18	73.340	73.990	72.510	72.850	51.856	40,623
2025-03-17	74.700	75.800	73.300	73.340	52.205	34,768
2025-03-16	75.240	76.730	74.100	74.700	53.173	44,428
2025-03-13	74.440	77.900	74.130	75.240	53.558	168,822
2025-03-12	74.000	75.000	73.570	74.440	52.988	100,781
2025-03-11	72.010	76.000	71.950	74.000	52.675	176,771
2025-03-10	73.450	73.920	72.000	72.010	51.258	94,654
2025-03-09	72.980	74.000	72.980	73.450	52.283	23,651
2025-03-06	73.870	74.600	72.880	72.980	51.949	37,379
2025-03-05	75.540	76.000	73.700	73.870	52.582	76,230
2025-03-04	74.000	76.500	73.800	75.540	53.771	60,603
2025-03-03	74.540	75.500	73.530	74.000	52.675	53,756
2025-03-02	75.030	75.800	74.070	74.540	53.059	51,378
2025-02-27	73.540	76.500	73.500	75.030	53.408	168,586
2025-02-26	73.860	74.960	73.360	73.540	52.347	42,394
2025-02-25	75.320	75.480	73.100	73.860	52.575	52,970
2025-02-24	76.410	76.950	74.010	75.320	53.614	58,507
2025-02-23	77.580	77.580	76.150	76.410	54.390	27,575
2025-02-20	77.370	79.500	77.010	77.580	55.223	77,160
2025-02-19	86.930	89.240	86.210	88.970	55.070	58,052
2025-02-18	86.860	87.770	86.000	86.930	53.808	22,644
2025-02-17	86.580	88.380	86.580	86.860	53.764	50,848
2025-02-16	85.640	87.500	85.640	86.580	53.591	32,820
2025-02-13	83.740	89.000	83.740	85.640	53.009	140,665
2025-02-12	83.000	84.460	82.000	83.740	51.833	47,402
2025-02-11	86.000	86.840	83.000	83.000	51.375	57,007
2025-02-10	87.700	88.930	86.000	86.000	53.232	36,931
2025-02-09	87.890	89.640	87.310	87.700	54.284	46,667
2025-02-06	88.650	92.000	87.540	87.890	54.402	103,445
2025-02-05	85.090	92.000	85.090	88.650	54.872	270,866
2025-02-04	86.020	87.390	85.050	85.090	52.669	31,588
2025-02-03	87.060	87.900	86.000	86.020	53.244	47,908
2025-02-02	87.420	89.000	86.950	87.060	53.888	59,190
2025-01-30	87.040	89.000	87.040	87.420	54.111	26,069
2025-01-29	88.490	89.100	87.000	87.040	53.876	50,252
2025-01-28	88.420	90.000	88.240	88.490	54.773	51,183
2025-01-27	92.100	93.500	87.880	88.420	54.730	117,239
2025-01-26	93.310	95.900	92.000	92.100	57.008	163,726
2025-01-23	89.640	97.770	88.000	93.310	57.757	491,508
2025-01-22	91.300	95.100	88.510	89.640	55.485	419,455
2025-01-21	91.360	95.450	91.150	91.300	56.512	197,880

← NewerPage 7 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.