Ismailia National Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 61.980 | 63.000 | 61.100 | 61.510 | 38.073 | 16,609 |
| 2024-10-23 | 61.660 | 63.400 | 61.530 | 61.980 | 38.364 | 17,830 |
| 2024-10-22 | 60.990 | 62.980 | 60.990 | 61.660 | 38.166 | 13,884 |
| 2024-10-21 | 61.080 | 61.500 | 60.520 | 60.990 | 37.751 | 25,918 |
| 2024-10-20 | 61.810 | 61.990 | 60.950 | 61.080 | 37.807 | 11,549 |
| 2024-10-17 | 62.660 | 63.000 | 61.600 | 61.810 | 38.259 | 28,011 |
| 2024-10-16 | 61.080 | 67.700 | 61.080 | 62.660 | 38.785 | 166,803 |
| 2024-10-15 | 60.540 | 62.570 | 60.540 | 61.080 | 37.807 | 20,852 |
| 2024-10-14 | 61.750 | 62.490 | 60.110 | 60.540 | 37.473 | 9,685 |
| 2024-10-13 | 62.340 | 62.800 | 61.200 | 61.750 | 38.222 | 26,421 |
| 2024-10-10 | 63.040 | 63.800 | 62.030 | 62.340 | 38.587 | 17,960 |
| 2024-10-09 | 62.050 | 63.280 | 61.220 | 63.040 | 39.020 | 29,138 |
| 2024-10-08 | 63.730 | 63.940 | 61.600 | 62.050 | 38.407 | 45,651 |
| 2024-10-07 | 64.760 | 64.840 | 63.520 | 63.730 | 39.447 | 15,658 |
| 2024-10-03 | 64.430 | 65.820 | 63.150 | 64.760 | 40.085 | 21,033 |
| 2024-10-02 | 64.220 | 67.450 | 63.000 | 64.430 | 39.881 | 249,878 |
| 2024-10-01 | 63.600 | 65.600 | 63.600 | 64.220 | 39.751 | 46,400 |
| 2024-09-30 | 63.500 | 65.000 | 63.500 | 63.600 | 39.367 | 29,393 |
| 2024-09-29 | 64.440 | 64.750 | 63.000 | 63.500 | 39.305 | 35,127 |
| 2024-09-26 | 64.020 | 64.500 | 63.500 | 64.440 | 39.887 | 42,376 |
| 2024-09-25 | 64.580 | 66.500 | 64.000 | 64.020 | 39.627 | 151,049 |
| 2024-09-24 | 62.360 | 66.000 | 62.260 | 64.580 | 39.973 | 138,470 |
| 2024-09-23 | 62.410 | 63.890 | 62.200 | 62.360 | 38.599 | 35,310 |
| 2024-09-22 | 61.520 | 64.970 | 61.410 | 62.410 | 38.630 | 73,283 |
| 2024-09-19 | 62.810 | 63.000 | 61.000 | 61.520 | 38.079 | 72,326 |
| 2024-09-18 | 62.330 | 63.900 | 62.010 | 62.810 | 38.878 | 17,936 |
| 2024-09-17 | 63.970 | 64.800 | 62.010 | 62.330 | 38.581 | 37,058 |
| 2024-09-16 | 66.250 | 68.490 | 63.680 | 63.970 | 39.596 | 110,107 |
| 2024-09-12 | 62.920 | 67.670 | 62.920 | 66.250 | 41.007 | 213,036 |
| 2024-09-11 | 62.270 | 63.690 | 61.500 | 62.920 | 38.946 | 30,029 |
| 2024-09-10 | 60.660 | 64.800 | 60.360 | 62.270 | 38.544 | 86,517 |
| 2024-09-09 | 60.990 | 61.750 | 59.610 | 60.660 | 37.547 | 11,034 |
| 2024-09-08 | 61.930 | 62.800 | 60.500 | 60.990 | 37.751 | 49,412 |
| 2024-09-05 | 61.990 | 63.790 | 61.720 | 61.930 | 38.333 | 20,803 |
| 2024-09-04 | 63.030 | 63.030 | 61.530 | 61.990 | 38.370 | 18,310 |
| 2024-09-03 | 63.670 | 65.300 | 62.560 | 63.030 | 39.014 | 69,020 |
| 2024-09-02 | 60.980 | 66.380 | 60.810 | 63.670 | 39.410 | 237,000 |
| 2024-09-01 | 60.490 | 61.780 | 60.490 | 60.980 | 37.745 | 10,573 |
| 2024-08-29 | 60.740 | 62.000 | 60.400 | 60.490 | 37.442 | 27,989 |
| 2024-08-28 | 61.030 | 62.850 | 60.160 | 60.740 | 37.597 | 31,239 |
| 2024-08-27 | 59.980 | 63.500 | 59.980 | 61.030 | 37.776 | 64,101 |
| 2024-08-26 | 60.980 | 61.950 | 59.620 | 59.980 | 37.126 | 25,302 |
| 2024-08-25 | 60.510 | 63.960 | 60.500 | 60.980 | 37.745 | 25,456 |
| 2024-08-22 | 62.810 | 64.500 | 59.030 | 60.510 | 37.454 | 84,066 |
| 2024-08-21 | 63.770 | 66.500 | 62.610 | 62.810 | 38.878 | 65,305 |
| 2024-08-20 | 64.700 | 65.800 | 63.130 | 63.770 | 39.472 | 52,700 |
| 2024-08-19 | 60.890 | 67.900 | 60.890 | 64.700 | 40.048 | 127,332 |
| 2024-08-18 | 62.460 | 69.990 | 60.650 | 60.890 | 37.689 | 69,199 |
| 2024-08-15 | 65.900 | 65.900 | 61.100 | 62.460 | 38.661 | 83,294 |
| 2024-08-14 | 55.780 | 65.900 | 55.780 | 65.900 | 40.790 | 170,051 |
| 2024-08-13 | 56.620 | 57.000 | 55.100 | 55.780 | 34.526 | 11,280 |
| 2024-08-12 | 57.210 | 57.840 | 56.300 | 56.620 | 35.046 | 22,726 |
| 2024-08-11 | 56.810 | 58.600 | 56.810 | 57.210 | 35.412 | 41,865 |
| 2024-08-08 | 54.990 | 57.570 | 54.990 | 56.810 | 35.164 | 57,476 |
| 2024-08-07 | 55.050 | 56.770 | 54.700 | 54.990 | 34.037 | 42,730 |
| 2024-08-06 | 55.070 | 56.750 | 54.250 | 55.050 | 34.075 | 31,845 |
| 2024-08-05 | 56.130 | 56.130 | 52.800 | 55.070 | 34.087 | 37,817 |
| 2024-08-04 | 60.310 | 60.310 | 55.000 | 56.130 | 34.743 | 82,964 |
| 2024-08-01 | 58.870 | 61.950 | 58.870 | 60.310 | 37.330 | 60,860 |
| 2024-07-31 | 58.930 | 60.700 | 55.350 | 58.870 | 36.439 | 47,815 |
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.