Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	18.780	22.200	18.780	21.370	13.333	2,308,148
2024-07-29	19.030	19.170	18.700	18.780	11.717	164,519
2024-07-28	19.000	19.190	18.950	19.030	11.873	82,632
2024-07-24	18.710	19.350	18.710	19.000	11.855	1,247,061
2024-07-23	18.890	19.100	18.700	18.710	11.674	886,250
2024-07-22	19.060	19.380	18.850	18.890	11.786	1,538,889
2024-07-21	19.000	19.170	18.830	19.060	11.892	806,134
2024-07-18	19.540	19.880	18.900	19.000	11.855	498,074
2024-07-17	19.980	20.200	19.500	19.540	12.191	248,705
2024-07-16	19.780	20.100	19.780	19.980	12.466	1,975,324
2024-07-15	20.000	20.920	19.780	19.780	12.341	232,686
2024-07-14	20.440	20.800	19.440	20.000	12.479	1,010,044
2024-07-10	20.320	20.650	20.140	20.440	12.753	123,239
2024-07-09	20.540	20.800	20.080	20.320	12.678	129,500
2024-07-08	20.630	21.200	20.090	20.540	12.815	491,509
2024-07-07	20.800	21.050	20.210	20.630	12.872	569,134
2024-07-04	20.160	21.100	20.000	20.800	12.978	2,167,695
2024-07-03	20.480	21.000	20.000	20.160	12.578	887,210
2024-07-02	20.300	21.200	19.000	20.480	12.778	907,312
2024-07-01	19.390	20.300	18.710	20.300	12.666	1,345,742
2024-06-27	19.380	20.340	18.050	19.390	12.098	1,954,570
2024-06-26	18.200	19.390	18.200	19.380	12.092	684,835
2024-06-25	18.400	18.490	18.010	18.200	11.355	119,571
2024-06-24	18.010	18.490	18.010	18.400	11.480	421,323
2024-06-23	17.690	18.300	17.690	18.010	11.237	302,779
2024-06-13	17.430	18.180	17.250	17.690	11.037	533,844
2024-06-12	17.650	17.690	16.400	17.430	10.875	151,962
2024-06-11	16.940	17.790	16.930	17.650	11.012	1,193,949
2024-06-10	16.300	16.980	16.020	16.940	10.569	391,318
2024-06-09	16.250	16.350	16.000	16.300	10.170	348,965
2024-06-06	16.200	16.400	16.000	16.250	10.139	106,009
2024-06-05	16.320	16.400	16.100	16.200	10.108	231,327
2024-06-04	16.310	16.450	16.300	16.320	10.182	112,786
2024-06-03	16.350	16.500	16.260	16.310	10.176	413,850
2024-06-02	15.980	16.440	15.980	16.350	10.201	283,383
2024-05-30	16.420	16.420	15.900	15.980	9.970	144,490
2024-05-29	16.450	16.500	16.300	16.420	10.120	185,820
2024-05-28	16.540	16.750	16.200	16.450	10.139	1,032,678
2024-05-27	15.790	16.800	15.790	16.540	10.194	2,298,297
2024-05-26	15.510	15.890	15.510	15.790	9.732	120,801
2024-05-23	15.500	15.710	15.500	15.510	9.559	100,708
2024-05-22	15.710	15.850	15.460	15.500	9.553	451,569
2024-05-21	16.010	16.090	15.600	15.710	9.682	330,147
2024-05-20	15.900	16.400	15.900	16.010	9.867	749,490
2024-05-19	15.830	15.980	15.710	15.900	9.800	243,184
2024-05-16	15.790	15.990	15.700	15.830	9.756	369,730
2024-05-15	15.380	15.850	15.320	15.790	9.732	430,544
2024-05-14	15.120	15.500	15.050	15.380	9.479	343,875
2024-05-13	14.700	15.200	14.600	15.120	9.319	575,296
2024-05-12	15.060	15.100	14.600	14.700	9.060	204,047
2024-05-09	15.010	15.180	14.820	15.060	9.282	462,383
2024-05-08	15.260	15.490	14.990	15.010	9.251	621,333
2024-05-07	15.180	15.290	14.360	15.260	9.405	479,787
2024-05-02	14.730	15.400	14.730	15.180	9.356	587,332
2024-05-01	13.870	14.860	13.870	14.860	9.159	1,417,309
2024-04-30	14.300	14.750	13.800	13.870	8.548	3,020,992
2024-04-29	13.000	14.700	12.790	14.300	8.813	2,957,794
2024-04-28	13.890	14.000	12.510	13.000	8.012	2,969,901
2024-04-24	13.900	14.100	13.050	13.890	8.561	6,906,797
2024-04-23	14.940	15.120	13.830	13.900	8.567	1,512,339

← NewerPage 10 of 21 · 1,212 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.