Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	15.400	15.640	14.900	14.940	9.208	779,399
2024-04-21	15.490	15.890	15.270	15.400	9.491	1,008,319
2024-04-18	16.400	16.680	15.050	15.490	9.547	3,332,951
2024-04-17	16.350	16.690	16.300	16.400	10.108	4,720,624
2024-04-16	16.020	16.780	15.950	16.350	10.077	4,494,862
2024-04-15	16.060	16.200	15.600	16.020	9.874	1,984,218
2024-04-08	15.360	16.100	15.260	16.060	9.898	2,594,533
2024-04-07	16.000	16.300	15.270	15.360	9.467	3,083,579
2024-04-04	16.080	16.380	15.940	16.000	9.861	2,841,033
2024-04-03	16.600	16.690	15.810	16.080	9.911	1,085,513
2024-04-02	16.450	17.690	16.450	16.600	10.231	2,588,726
2024-04-01	16.700	17.240	16.060	16.450	10.139	2,894,104
2024-03-31	17.640	18.430	16.220	16.700	10.293	2,684,133
2024-03-28	18.740	18.800	17.300	17.640	10.872	947,468
2024-03-27	19.830	19.830	18.420	18.740	11.550	1,816,801
2024-03-26	20.480	20.510	19.720	19.830	12.222	723,789
2024-03-25	19.900	20.800	19.900	20.480	12.622	478,907
2024-03-24	19.400	20.400	19.400	19.900	12.265	1,107,639
2024-03-21	19.840	20.000	18.900	19.400	11.957	1,388,844
2024-03-20	20.000	20.800	19.750	19.840	12.228	603,930
2024-03-19	20.990	20.990	19.320	20.000	12.327	1,698,552
2024-03-18	22.030	22.030	19.820	20.990	12.937	1,487,716
2024-03-17	22.230	22.600	20.850	22.030	13.578	433,353
2024-03-14	22.700	23.250	20.060	22.230	13.701	2,186,490
2024-03-13	23.000	24.500	20.500	22.700	13.991	3,997,996
2024-03-12	19.900	23.000	19.900	23.000	14.175	3,511,659
2024-03-11	19.200	21.000	19.200	19.900	12.265	1,887,728
2024-03-10	18.500	19.250	18.500	19.200	11.833	558,324
2024-03-07	19.360	19.600	18.170	18.500	11.402	1,329,563
2024-03-06	19.610	19.990	18.900	19.360	11.932	658,557
2024-03-05	19.750	20.280	19.550	19.610	12.086	454,573
2024-03-04	19.860	19.980	19.460	19.750	12.172	450,480
2024-03-03	20.000	20.500	19.770	19.860	12.240	223,764
2024-02-29	20.990	21.400	19.970	20.000	12.327	383,951
2024-02-28	20.930	21.580	20.000	20.990	12.937	197,356
2024-02-27	21.810	22.200	20.800	20.930	12.900	266,381
2024-02-26	22.150	22.500	21.700	21.810	13.442	277,455
2024-02-25	21.650	22.880	19.600	22.150	13.652	1,226,540
2024-02-22	21.660	21.750	20.900	21.650	13.343	801,958
2024-02-21	21.900	22.100	21.650	21.660	13.350	362,044
2024-02-20	22.050	22.590	21.800	21.900	13.498	673,064
2024-02-19	22.120	22.700	21.900	22.050	13.590	635,470
2024-02-18	22.030	24.400	21.880	22.120	13.633	1,103,420
2024-02-15	21.690	23.000	20.950	22.030	13.578	846,340
2024-02-14	20.520	22.600	20.400	21.690	13.368	1,358,572
2024-02-13	18.080	21.500	18.080	20.520	12.647	2,877,658
2024-02-12	18.300	18.470	17.850	18.080	11.143	90,505
2024-02-11	18.550	18.660	18.000	18.300	11.279	213,350
2024-02-08	17.900	18.550	17.850	18.550	11.433	387,593
2024-02-07	18.640	18.690	17.870	17.900	11.032	206,454
2024-02-06	18.750	18.790	18.500	18.640	11.488	874,794
2024-02-05	19.490	19.490	17.760	18.750	11.556	613,358
2024-02-04	17.710	19.500	17.080	19.490	12.012	566,867
2024-02-01	16.580	17.750	15.550	17.710	10.915	424,639
2024-01-31	17.900	18.200	15.800	16.580	10.219	690,893
2024-01-30	17.480	18.800	17.480	17.900	11.032	1,002,002
2024-01-29	17.350	17.800	17.350	17.480	10.773	460,638
2024-01-28	17.340	18.080	17.310	17.350	10.693	646,672
2024-01-24	17.240	17.500	17.240	17.340	10.687	245,991
2024-01-23	17.670	17.800	17.150	17.240	10.625	293,029

← NewerPage 11 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.