Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.640	18.600	17.640	17.670	10.890	951,861
2024-01-21	17.240	17.730	17.240	17.640	10.872	9,461,349
2024-01-18	17.190	17.400	17.190	17.240	10.625	261,101
2024-01-17	17.390	17.780	17.160	17.190	10.595	569,538
2024-01-16	17.100	17.390	17.100	17.390	10.718	472,387
2024-01-15	17.100	17.390	16.550	17.100	10.539	704,200
2024-01-14	17.010	17.450	17.010	17.100	10.539	691,848
2024-01-11	16.790	17.200	16.790	17.010	10.484	1,612,159
2024-01-10	16.250	17.000	16.250	16.790	10.348	2,544,426
2024-01-09	16.200	16.300	15.820	16.250	10.015	2,714,856
2024-01-08	16.490	16.500	16.110	16.200	9.984	1,283,126
2024-01-04	16.370	16.640	16.260	16.490	10.163	581,443
2024-01-03	16.150	16.780	16.150	16.370	10.089	1,097,270
2024-01-02	15.670	16.350	15.670	16.150	9.954	1,423,973
2023-12-31	15.800	15.970	15.560	15.670	9.658	851,027
2023-12-28	15.840	16.330	15.600	15.800	9.738	1,070,727
2023-12-27	15.590	16.390	15.550	15.840	9.763	1,183,453
2023-12-26	16.090	16.350	15.540	15.590	9.609	977,396
2023-12-25	16.160	16.500	16.000	16.090	9.917	727,040
2023-12-24	16.690	16.900	16.160	16.160	9.960	1,350,135
2023-12-21	17.050	18.000	16.520	16.690	10.286	2,489,898
2023-12-20	17.120	18.450	16.800	17.050	10.508	1,943,972
2023-12-19	18.200	19.100	16.900	17.120	10.551	3,217,700
2023-12-18	16.940	20.000	16.940	18.200	11.217	2,395,195
2023-12-17	15.990	16.980	15.990	16.940	10.441	610,183
2023-12-14	15.960	16.050	15.820	15.990	9.855	291,552
2023-12-13	15.020	16.000	14.700	15.960	9.837	294,760
2023-12-12	15.070	15.280	14.750	15.020	9.257	91,006
2023-12-11	15.520	15.800	14.500	15.070	9.288	166,273
2023-12-10	15.480	16.100	15.400	15.520	9.565	124,138
2023-12-07	15.970	15.970	15.000	15.480	9.541	311,915
2023-12-06	16.260	16.260	15.800	15.970	9.843	119,600
2023-12-05	16.430	16.790	15.850	16.260	10.021	484,300
2023-12-04	15.700	16.580	15.700	16.430	10.126	760,318
2023-12-03	15.620	16.080	15.500	15.700	9.676	1,235,314
2023-11-30	15.370	15.860	15.300	15.620	9.627	277,686
2023-11-29	15.880	16.000	15.260	15.370	9.473	496,019
2023-11-28	16.400	16.500	15.780	15.880	9.787	1,153,869
2023-11-27	15.950	16.670	15.730	16.400	10.108	1,113,352
2023-11-26	16.240	16.540	15.790	15.950	9.830	1,230,081
2023-11-23	15.100	16.370	15.100	16.240	10.009	2,403,477
2023-11-22	14.550	15.140	14.550	15.100	9.307	1,497,419
2023-11-21	14.360	15.000	14.360	14.550	8.968	1,354,500
2023-11-20	13.970	14.670	13.970	14.360	8.850	622,061
2023-11-19	14.010	14.240	13.910	13.970	8.610	431,878
2023-11-16	13.900	14.180	13.900	14.010	8.635	193,934
2023-11-15	13.860	14.090	13.810	13.900	8.567	261,073
2023-11-14	14.010	14.190	13.800	13.860	8.542	296,480
2023-11-13	13.940	14.200	13.860	14.010	8.635	174,009
2023-11-12	14.060	14.390	13.750	13.940	8.592	197,866
2023-11-09	14.000	14.480	14.000	14.060	8.666	472,498
2023-11-08	14.080	14.500	14.000	14.000	8.629	374,725
2023-11-07	14.440	15.100	14.020	14.080	8.678	902,091
2023-11-06	14.510	14.890	14.010	14.440	8.900	548,263
2023-11-05	14.330	15.300	14.330	14.510	8.943	1,038,967
2023-11-02	13.570	14.800	13.570	14.330	8.832	1,500,309
2023-11-01	13.710	13.890	13.500	13.570	8.364	82,179
2023-10-31	14.040	14.200	13.700	13.710	8.450	163,207
2023-10-30	14.000	14.260	13.890	14.040	8.653	287,350
2023-10-29	14.000	14.500	13.950	14.000	8.629	253,141

← NewerPage 12 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.