Ismailia National Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 128.20 | 138.00 | 124.00 | 125.60 | 125.60 | 580,548 |
| 2026-10-15 | 117.46 | 131.80 | 111.25 | 128.20 | 128.20 | 464,224 |
| 2026-10-14 | 116.00 | 126.00 | 116.00 | 117.46 | 117.46 | 112,199 |
| 2026-10-13 | 118.72 | 120.99 | 106.01 | 113.87 | 113.87 | 75,912 |
| 2026-10-12 | 123.80 | 124.41 | 118.11 | 118.72 | 118.72 | 68,020 |
| 2026-10-11 | 129.14 | 130.00 | 123.50 | 123.80 | 123.80 | 56,524 |
| 2026-10-07 | 134.00 | 136.00 | 128.50 | 129.14 | 129.14 | 149,403 |
| 2026-10-06 | 125.11 | 135.50 | 125.11 | 134.00 | 134.00 | 311,617 |
| 2026-10-05 | 125.64 | 129.80 | 124.00 | 125.07 | 125.07 | 48,750 |
| 2026-10-04 | 123.99 | 127.00 | 123.99 | 125.64 | 125.64 | 78,296 |
| 2026-10-01 | 119.00 | 124.00 | 119.00 | 123.74 | 123.74 | 96,621 |
| 2026-09-30 | 116.50 | 119.80 | 112.50 | 118.88 | 118.88 | 59,221 |
| 2026-09-29 | 116.07 | 126.48 | 116.07 | 116.50 | 116.50 | 163,433 |
| 2026-09-28 | 122.00 | 123.50 | 104.00 | 115.80 | 115.80 | 78,731 |
| 2026-09-27 | 130.00 | 131.65 | 121.85 | 121.97 | 121.97 | 100,345 |
| 2026-09-24 | 126.78 | 132.99 | 122.30 | 127.89 | 127.89 | 232,232 |
| 2026-09-23 | 126.95 | 129.98 | 122.00 | 123.16 | 123.16 | 70,692 |
| 2026-09-22 | 130.00 | 130.50 | 126.50 | 126.94 | 126.94 | 53,858 |
| 2026-09-21 | 134.00 | 134.97 | 123.00 | 127.26 | 127.26 | 77,724 |
| 2026-09-20 | 136.00 | 137.00 | 133.12 | 133.70 | 133.70 | 55,513 |
Page 1 of 1 · 20 trading days
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.