Ismailia National Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 103.66 | 103.66 | 91.100 | 91.360 | 56.550 | 450,481 |
| 2025-01-19 | 106.51 | 107.80 | 103.51 | 103.66 | 64.163 | 96,659 |
| 2025-01-16 | 105.37 | 106.99 | 101.01 | 106.51 | 65.927 | 194,743 |
| 2025-01-15 | 108.02 | 112.77 | 104.07 | 105.37 | 65.221 | 329,543 |
| 2025-01-14 | 104.05 | 114.50 | 98.150 | 108.02 | 66.862 | 538,630 |
| 2025-01-13 | 105.96 | 112.88 | 101.21 | 104.05 | 64.404 | 334,585 |
| 2025-01-12 | 119.52 | 125.98 | 103.30 | 105.96 | 65.587 | 570,383 |
| 2025-01-09 | 111.30 | 128.50 | 111.30 | 119.52 | 73.980 | 519,187 |
| 2025-01-08 | 92.750 | 111.30 | 92.750 | 111.30 | 68.892 | 619,781 |
| 2025-01-06 | 83.740 | 98.000 | 83.740 | 92.750 | 57.410 | 641,750 |
| 2025-01-05 | 69.790 | 83.740 | 69.790 | 83.740 | 51.833 | 248,299 |
| 2025-01-02 | 58.160 | 69.790 | 58.160 | 69.790 | 43.198 | 325,751 |
| 2024-12-31 | 58.370 | 59.000 | 57.920 | 58.160 | 36.000 | 13,239 |
| 2024-12-30 | 59.930 | 61.660 | 58.000 | 58.370 | 36.130 | 21,341 |
| 2024-12-29 | 62.570 | 62.600 | 59.500 | 59.930 | 37.095 | 75,342 |
| 2024-12-26 | 62.560 | 63.980 | 60.660 | 62.570 | 38.729 | 5,954 |
| 2024-12-25 | 62.750 | 63.980 | 60.660 | 62.560 | 38.723 | 0 |
| 2024-12-24 | 62.850 | 63.000 | 61.500 | 62.750 | 38.841 | 88,277 |
| 2024-12-23 | 62.850 | 63.000 | 61.540 | 62.850 | 38.903 | 1,501 |
| 2024-12-22 | 62.850 | 64.390 | 62.850 | 62.850 | 38.903 | 4,080 |
| 2024-12-19 | 63.580 | 63.580 | 61.100 | 62.850 | 38.903 | 11,941 |
| 2024-12-18 | 64.080 | 64.500 | 63.200 | 63.580 | 39.354 | 12,945 |
| 2024-12-17 | 64.080 | 65.000 | 64.000 | 64.080 | 39.664 | 17,987 |
| 2024-12-16 | 63.830 | 65.600 | 63.650 | 64.080 | 39.664 | 21,200 |
| 2024-12-15 | 64.010 | 64.770 | 63.260 | 63.830 | 39.509 | 12,279 |
| 2024-12-12 | 65.300 | 66.060 | 63.770 | 64.010 | 39.621 | 32,774 |
| 2024-12-11 | 65.100 | 66.500 | 65.000 | 65.300 | 40.419 | 12,532 |
| 2024-12-10 | 66.540 | 67.250 | 65.000 | 65.100 | 40.295 | 31,340 |
| 2024-12-09 | 68.440 | 69.000 | 66.230 | 66.540 | 41.187 | 39,333 |
| 2024-12-08 | 68.270 | 71.190 | 68.000 | 68.440 | 42.363 | 87,140 |
| 2024-12-05 | 65.520 | 71.900 | 65.500 | 68.270 | 42.257 | 146,259 |
| 2024-12-04 | 65.770 | 67.400 | 65.000 | 65.520 | 40.555 | 66,569 |
| 2024-12-03 | 64.490 | 66.000 | 64.000 | 65.770 | 40.710 | 34,791 |
| 2024-12-02 | 63.440 | 65.830 | 63.320 | 64.490 | 39.918 | 47,007 |
| 2024-12-01 | 62.590 | 64.100 | 62.590 | 63.440 | 39.268 | 5,512 |
| 2024-11-28 | 62.900 | 63.440 | 62.000 | 62.590 | 38.742 | 10,565 |
| 2024-11-27 | 64.490 | 64.890 | 62.500 | 62.900 | 38.934 | 32,126 |
| 2024-11-26 | 62.460 | 64.550 | 62.460 | 64.490 | 39.918 | 45,089 |
| 2024-11-25 | 62.750 | 63.490 | 62.100 | 62.460 | 38.661 | 8,107 |
| 2024-11-24 | 62.710 | 63.790 | 62.110 | 62.750 | 38.841 | 6,023 |
| 2024-11-21 | 63.680 | 64.400 | 62.000 | 62.710 | 38.816 | 26,932 |
| 2024-11-20 | 63.070 | 64.480 | 63.000 | 63.680 | 39.416 | 9,333 |
| 2024-11-19 | 64.080 | 64.950 | 62.600 | 63.070 | 39.039 | 17,061 |
| 2024-11-18 | 65.370 | 66.150 | 63.800 | 64.080 | 39.664 | 35,178 |
| 2024-11-17 | 65.670 | 66.900 | 65.010 | 65.370 | 40.462 | 63,124 |
| 2024-11-14 | 65.050 | 66.440 | 65.000 | 65.670 | 40.648 | 43,690 |
| 2024-11-13 | 64.460 | 65.710 | 64.380 | 65.050 | 40.264 | 50,836 |
| 2024-11-12 | 64.460 | 64.760 | 63.710 | 64.460 | 39.899 | 2,911 |
| 2024-11-11 | 64.460 | 65.000 | 63.640 | 64.460 | 39.899 | 4,571 |
| 2024-11-10 | 64.190 | 65.100 | 63.310 | 64.460 | 39.899 | 37,535 |
| 2024-11-07 | 64.390 | 64.490 | 63.910 | 64.190 | 39.732 | 10,099 |
| 2024-11-06 | 63.740 | 65.010 | 63.740 | 64.390 | 39.856 | 23,321 |
| 2024-11-05 | 63.020 | 65.480 | 63.020 | 63.740 | 39.454 | 44,180 |
| 2024-11-04 | 62.940 | 65.000 | 62.520 | 63.020 | 39.008 | 42,808 |
| 2024-11-03 | 63.120 | 64.000 | 62.610 | 62.940 | 38.958 | 10,252 |
| 2024-10-31 | 63.560 | 64.940 | 62.250 | 63.120 | 39.070 | 52,918 |
| 2024-10-30 | 62.280 | 63.990 | 62.000 | 63.560 | 39.342 | 18,831 |
| 2024-10-29 | 61.640 | 64.100 | 61.640 | 62.280 | 38.550 | 59,446 |
| 2024-10-28 | 62.350 | 62.790 | 61.210 | 61.640 | 38.154 | 7,942 |
| 2024-10-27 | 61.510 | 63.250 | 60.170 | 62.350 | 38.593 | 21,643 |
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.