Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.920	14.500	13.920	14.000	8.629	888,515
2023-10-25	13.510	14.110	13.510	13.920	8.579	1,428,758
2023-10-24	13.630	14.470	13.500	13.510	8.327	480,823
2023-10-23	13.450	13.740	13.400	13.630	8.401	120,708
2023-10-22	13.580	13.650	13.320	13.450	8.290	252,508
2023-10-19	13.530	13.710	13.460	13.580	8.370	859,312
2023-10-18	13.500	13.760	13.300	13.530	8.339	727,046
2023-10-17	13.000	13.740	13.000	13.500	8.320	986,055
2023-10-16	12.350	13.980	12.350	13.000	8.012	1,132,566
2023-10-15	12.460	12.760	12.300	12.350	7.612	139,769
2023-10-12	12.510	12.730	12.430	12.460	7.679	177,115
2023-10-11	12.500	12.790	12.500	12.510	7.710	134,849
2023-10-10	12.490	12.800	12.400	12.500	7.704	506,925
2023-10-09	11.600	12.690	11.600	12.490	7.698	259,939
2023-10-08	12.300	12.500	11.500	11.600	7.149	270,036
2023-10-04	12.460	12.690	12.200	12.300	7.581	90,279
2023-10-03	12.530	12.690	12.360	12.460	7.679	52,125
2023-10-02	12.930	13.000	12.400	12.530	7.723	117,539
2023-10-01	13.000	13.200	12.700	12.930	7.969	74,984
2023-09-27	13.540	13.600	12.980	13.000	8.012	282,801
2023-09-26	13.600	13.850	13.510	13.540	8.345	422,719
2023-09-25	13.680	13.800	13.510	13.600	8.382	49,232
2023-09-24	13.780	14.070	13.580	13.680	8.431	104,527
2023-09-21	13.740	13.950	13.690	13.780	8.493	83,944
2023-09-20	14.230	14.340	13.620	13.740	8.468	502,533
2023-09-19	14.350	14.500	14.100	14.230	8.770	57,648
2023-09-18	14.480	14.600	14.300	14.350	8.844	276,999
2023-09-17	14.390	14.800	14.390	14.480	8.924	754,005
2023-09-14	14.140	14.470	14.140	14.390	8.869	1,333,470
2023-09-13	14.350	14.420	14.000	14.140	8.715	256,483
2023-09-12	14.300	14.700	14.250	14.350	8.844	51,566
2023-09-11	14.630	14.720	14.100	14.300	8.813	150,170
2023-09-10	14.660	14.790	14.450	14.630	9.017	493,064
2023-09-07	14.650	14.800	14.510	14.660	9.035	58,866
2023-09-06	14.520	14.800	14.520	14.650	9.029	29,843
2023-09-05	14.640	15.000	14.400	14.490	8.931	155,633
2023-09-04	14.750	14.800	14.510	14.640	9.023	55,323
2023-09-03	14.910	15.000	14.700	14.750	9.091	59,661
2023-08-31	14.980	15.200	14.850	14.910	9.189	57,189
2023-08-30	15.050	15.230	14.900	14.980	9.233	70,122
2023-08-29	15.020	15.280	14.970	15.050	9.276	113,081
2023-08-28	15.280	15.600	15.020	15.020	9.257	114,056
2023-08-27	15.300	15.430	15.110	15.280	9.417	120,818
2023-08-24	15.450	15.900	15.140	15.300	9.430	66,070
2023-08-23	15.050	15.800	15.050	15.450	9.522	71,842
2023-08-22	15.220	15.600	15.000	15.050	9.276	211,353
2023-08-21	15.560	15.900	15.200	15.220	9.380	63,642
2023-08-20	15.680	15.960	15.200	15.560	9.590	91,993
2023-08-17	17.040	17.040	15.450	15.680	9.664	351,027
2023-08-16	14.200	17.040	14.200	17.040	10.502	3,003,917
2023-08-15	14.130	14.240	14.100	14.200	8.752	32,424
2023-08-14	14.040	14.250	14.000	14.130	8.709	655,172
2023-08-13	14.100	14.100	13.970	14.040	8.653	24,820
2023-08-10	14.100	14.150	13.970	14.100	8.690	2,332,082
2023-08-09	13.960	14.150	13.900	14.100	8.690	511,303
2023-08-08	14.100	14.200	13.860	13.960	8.604	43,847
2023-08-07	14.040	14.300	14.010	14.100	8.690	46,410
2023-08-06	13.990	14.420	13.990	14.040	8.653	317,342
2023-08-03	14.130	14.240	13.860	13.990	8.622	142,874
2023-08-02	14.390	14.390	13.830	14.130	8.709	458,489

← NewerPage 13 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.