Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	24.220	24.420	23.100	23.310	23.310	909,582
2026-10-15	24.200	24.490	23.970	24.430	24.430	236,147
2026-10-14	23.950	24.480	23.900	24.270	24.270	444,598
2026-10-13	24.600	25.000	23.500	23.890	23.890	981,564
2026-10-12	24.990	25.030	24.500	24.680	24.680	479,606
2026-10-11	25.180	25.250	24.500	25.070	25.070	922,206
2026-10-07	25.470	25.480	24.940	25.000	25.000	731,558
2026-10-06	25.910	25.910	25.080	25.200	25.200	488,794
2026-10-05	25.800	26.050	25.300	25.910	25.910	445,515
2026-10-04	25.250	26.080	25.250	25.800	25.800	922,605
2026-10-01	24.900	25.300	24.700	25.080	25.080	552,252
2026-09-30	24.930	25.250	24.400	24.600	24.600	673,145
2026-09-29	25.050	25.550	24.760	24.920	24.920	521,248
2026-09-28	25.530	25.870	24.500	25.030	25.030	809,327
2026-09-27	26.250	26.740	25.510	25.520	25.520	626,980
2026-09-24	26.800	26.800	25.500	25.980	25.980	1,369,861
2026-09-23	27.020	27.130	26.800	26.830	26.830	334,923
2026-09-22	27.250	27.400	27.000	27.010	27.010	545,357
2026-09-21	26.990	27.300	26.610	27.250	27.250	1,005,439
2026-09-20	27.010	27.440	26.840	26.900	26.900	399,549
2026-09-17	26.850	27.450	26.820	27.000	27.000	895,287
2026-09-16	26.990	27.100	26.810	27.080	27.080	198,194
2026-09-15	26.680	27.050	26.510	27.000	27.000	506,925
2026-09-14	27.190	27.190	26.600	26.680	26.680	467,726
2026-09-13	27.400	27.400	27.000	27.190	27.190	350,250
2026-09-10	27.340	27.350	27.060	27.350	27.350	355,658
2026-09-09	27.400	27.650	27.020	27.330	27.330	477,717
2026-09-08	27.600	27.980	27.420	27.430	27.430	1,324,347
2026-09-07	27.300	27.600	27.060	27.600	27.600	1,726,190
2026-09-06	27.400	27.550	27.100	27.240	27.240	916,245
2026-09-03	27.060	27.450	27.000	27.400	27.400	1,207,962
2026-09-02	27.250	27.260	26.920	27.060	27.060	537,238
2026-09-01	26.610	27.270	26.600	27.260	27.260	914,307
2026-08-31	27.400	27.450	26.450	26.500	26.500	1,556,043
2026-08-30	27.210	27.650	27.070	27.390	27.390	803,426
2026-08-26	26.890	27.250	26.710	27.250	27.250	859,378
2026-08-25	27.010	27.180	26.600	26.890	26.890	555,109
2026-08-24	26.850	27.050	26.750	27.000	27.000	628,427
2026-08-23	26.720	26.950	26.700	26.880	26.880	465,054
2026-08-20	26.800	27.000	26.510	26.710	26.710	564,020
2026-08-19	27.150	27.200	26.500	26.860	26.860	1,125,530
2026-08-18	27.190	27.440	26.970	27.150	27.150	853,648
2026-08-17	27.630	27.800	27.000	27.190	27.190	1,578,047
2026-08-16	27.200	27.710	27.200	27.630	27.630	1,149,661
2026-08-13	27.000	27.700	27.000	27.200	27.200	2,554,632
2026-08-12	26.600	27.100	26.070	27.000	27.000	2,256,345
2026-08-11	26.630	26.690	26.200	26.600	26.600	1,698,453
2026-08-10	27.100	27.150	26.540	26.630	26.630	1,617,314
2026-08-09	26.610	27.100	26.500	27.100	27.100	2,398,489
2026-08-06	28.790	28.790	26.610	26.610	26.610	2,801,191
2026-08-05	33.700	34.350	32.600	33.550	26.840	2,095,998
2026-08-04	30.000	36.000	30.000	33.700	26.960	11,748,147
2026-08-03	29.240	30.000	29.240	30.000	24.000	1,965,823
2026-08-02	28.670	29.350	28.670	29.240	23.392	615,921
2026-07-30	28.720	28.830	28.480	28.670	22.936	718,576
2026-07-29	28.770	28.980	28.600	28.720	22.976	506,795
2026-07-28	29.300	29.330	28.680	28.770	23.016	1,603,871
2026-07-27	29.330	29.640	29.060	29.300	23.440	1,102,176
2026-07-26	28.900	29.700	28.900	29.330	23.464	1,037,627
2026-07-22	28.900	29.190	28.700	28.900	23.120	1,549,960

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.4000 EGP
2025-09-08	0.3000 EGP
2024-05-30	0.2000 EGP
2023-06-06	0.1500 EGP
2022-11-01	0.3500 EGP
2022-01-03	0.2000 EGP
2020-04-13	0.2000 EGP
2019-04-02	0.2000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.