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 |
| 2026-09-17 | 133.50 | 142.65 | 133.00 | 134.87 | 134.87 | 167,369 |
| 2026-09-16 | 135.95 | 138.00 | 132.25 | 133.29 | 133.29 | 59,406 |
| 2026-09-15 | 132.89 | 138.00 | 130.15 | 136.00 | 136.00 | 111,839 |
| 2026-09-14 | 145.79 | 146.39 | 131.01 | 133.58 | 133.58 | 148,490 |
| 2026-09-13 | 146.85 | 147.70 | 144.50 | 144.92 | 144.92 | 49,061 |
| 2026-09-10 | 147.00 | 149.00 | 146.00 | 146.50 | 146.50 | 85,413 |
| 2026-09-09 | 148.70 | 149.00 | 145.05 | 146.79 | 146.79 | 106,808 |
| 2026-09-08 | 147.49 | 150.00 | 146.50 | 147.41 | 147.41 | 121,123 |
| 2026-09-07 | 146.10 | 152.99 | 145.01 | 146.07 | 146.07 | 189,487 |
| 2026-09-06 | 148.02 | 150.00 | 144.10 | 144.72 | 144.72 | 97,335 |
| 2026-09-03 | 146.31 | 160.00 | 143.01 | 147.00 | 147.00 | 387,191 |
| 2026-09-02 | 152.63 | 152.63 | 145.74 | 146.31 | 146.31 | 144,931 |
| 2026-09-01 | 153.01 | 157.75 | 151.00 | 151.12 | 151.12 | 175,010 |
| 2026-08-31 | 157.50 | 158.00 | 151.00 | 152.44 | 152.44 | 190,540 |
| 2026-08-30 | 157.05 | 161.90 | 152.01 | 156.63 | 156.63 | 112,460 |
| 2026-08-26 | 160.00 | 161.99 | 157.00 | 157.03 | 157.03 | 105,475 |
| 2026-08-25 | 164.99 | 168.90 | 157.00 | 159.00 | 159.00 | 240,113 |
| 2026-08-24 | 159.88 | 174.00 | 158.55 | 165.00 | 165.00 | 1,090,016 |
| 2026-08-23 | 160.00 | 164.00 | 158.51 | 158.54 | 158.54 | 262,018 |
| 2026-08-20 | 148.00 | 158.49 | 143.00 | 158.49 | 158.49 | 246,535 |
| 2026-08-19 | 157.99 | 158.40 | 140.66 | 147.78 | 147.78 | 174,240 |
| 2026-08-18 | 154.05 | 162.00 | 154.05 | 156.51 | 156.51 | 232,092 |
| 2026-08-17 | 150.80 | 168.00 | 150.35 | 154.05 | 154.05 | 790,996 |
| 2026-08-16 | 152.26 | 156.50 | 149.25 | 150.80 | 150.80 | 194,943 |
| 2026-08-13 | 160.70 | 168.00 | 150.10 | 152.26 | 152.26 | 433,867 |
| 2026-08-12 | 168.00 | 178.99 | 160.05 | 160.70 | 160.70 | 500,082 |
| 2026-08-11 | 178.50 | 178.50 | 164.00 | 168.00 | 168.00 | 909,301 |
| 2026-08-10 | 163.18 | 192.00 | 163.18 | 178.50 | 178.50 | 2,054,639 |
| 2026-08-09 | 135.99 | 163.18 | 135.99 | 163.18 | 163.18 | 2,470,117 |
| 2026-08-06 | 121.80 | 146.16 | 121.80 | 135.99 | 135.99 | 2,168,293 |
| 2026-08-05 | 115.91 | 121.80 | 114.05 | 121.80 | 121.80 | 223,788 |
| 2026-08-04 | 118.54 | 121.90 | 115.00 | 115.91 | 115.91 | 306,333 |
| 2026-08-03 | 114.00 | 124.70 | 114.00 | 118.54 | 118.54 | 996,104 |
| 2026-08-02 | 106.68 | 114.98 | 106.68 | 114.00 | 114.00 | 407,964 |
| 2026-07-30 | 106.84 | 109.80 | 104.00 | 106.68 | 106.68 | 240,538 |
| 2026-07-29 | 107.95 | 108.89 | 106.12 | 106.84 | 106.84 | 96,781 |
| 2026-07-28 | 106.80 | 110.88 | 106.80 | 107.95 | 107.95 | 249,340 |
| 2026-07-27 | 105.44 | 109.90 | 105.44 | 106.80 | 106.80 | 198,732 |
| 2026-07-26 | 105.11 | 107.77 | 105.11 | 105.44 | 105.44 | 55,959 |
| 2026-07-22 | 106.04 | 107.86 | 105.02 | 105.11 | 105.11 | 102,512 |
Page 1 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.