Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	9.180	9.800	9.090	9.710	5.912	3,487,173
2023-01-24	9.060	9.230	9.020	9.180	5.590	1,064,500
2023-01-23	9.370	9.670	9.040	9.060	5.516	1,777,097
2023-01-22	8.840	10.290	8.840	9.370	5.705	11,297,967
2023-01-19	8.620	8.900	8.520	8.840	5.382	1,013,599
2023-01-18	8.720	8.890	8.600	8.620	5.249	940,332
2023-01-17	8.390	8.930	8.390	8.720	5.309	1,681,325
2023-01-16	8.400	8.650	8.270	8.390	5.108	1,357,308
2023-01-15	7.830	8.400	7.800	8.400	5.115	1,736,169
2023-01-12	8.020	8.200	7.770	7.830	4.768	1,128,926
2023-01-11	8.150	8.500	7.930	8.020	4.883	2,021,204
2023-01-10	8.590	8.700	8.030	8.150	4.962	1,720,754
2023-01-09	8.870	9.000	8.520	8.590	5.230	984,344
2023-01-05	9.090	9.470	8.800	8.870	5.401	1,908,423
2023-01-04	9.400	9.490	8.600	9.090	5.535	819,140
2023-01-03	9.590	9.690	9.400	9.400	5.723	891,124
2023-01-02	9.790	9.790	9.550	9.590	5.839	330,367
2022-12-29	9.350	9.800	9.310	9.790	5.961	2,150,172
2022-12-28	9.280	9.400	9.100	9.350	5.693	3,330,194
2022-12-27	9.350	9.600	9.200	9.280	5.650	2,294,117
2022-12-26	9.090	9.460	9.090	9.350	5.693	1,151,030
2022-12-25	8.910	9.210	8.520	9.090	5.535	1,506,797
2022-12-22	8.900	9.300	8.850	8.910	5.425	4,679,180
2022-12-21	8.260	8.990	8.150	8.900	5.419	6,578,817
2022-12-20	8.020	8.360	8.020	8.260	5.029	1,271,734
2022-12-19	8.270	8.480	7.910	8.020	4.883	1,809,955
2022-12-18	8.100	8.800	8.010	8.270	5.035	7,635,617
2022-12-15	7.350	8.250	7.340	8.100	4.932	14,095,640
2022-12-14	7.200	7.390	7.190	7.350	4.475	3,016,882
2022-12-13	7.050	7.200	6.980	7.200	4.384	6,280,546
2022-12-12	7.150	7.150	6.920	7.050	4.293	843,626
2022-12-11	7.290	7.370	7.100	7.150	4.353	591,518
2022-12-08	7.230	7.400	7.130	7.290	4.439	1,977,322
2022-12-07	7.150	7.600	7.150	7.230	4.402	9,401,071
2022-12-06	7.100	7.230	7.030	7.150	4.353	4,872,607
2022-12-05	6.970	7.270	6.970	7.100	4.323	3,438,864
2022-12-04	6.650	7.040	6.650	6.970	4.244	3,026,059
2022-12-01	6.600	6.900	6.600	6.650	4.049	1,951,294
2022-11-30	6.700	6.810	6.500	6.600	4.019	9,370,383
2022-11-29	6.800	6.900	6.680	6.700	4.080	3,438,631
2022-11-28	6.960	7.040	6.790	6.800	4.140	417,443
2022-11-27	6.950	7.000	6.810	6.960	4.238	266,622
2022-11-24	6.990	7.080	6.920	6.950	4.232	180,137
2022-11-23	7.020	7.120	6.980	6.990	4.256	216,287
2022-11-22	7.150	7.180	6.950	7.020	4.274	181,457
2022-11-21	7.150	7.200	7.090	7.150	4.353	34,363
2022-11-20	7.200	7.250	7.150	7.150	4.353	43,303
2022-11-17	7.210	7.350	7.100	7.200	4.384	62,795
2022-11-16	7.130	7.400	7.100	7.210	4.390	226,368
2022-11-15	7.130	7.140	7.100	7.130	4.341	16,624
2022-11-14	7.130	7.140	7.100	7.130	4.341	30,379
2022-11-13	7.080	7.150	7.030	7.130	4.341	48,588
2022-11-10	7.010	7.150	6.990	7.080	4.311	87,770
2022-11-09	7.010	7.090	7.000	7.010	4.268	16,406
2022-11-08	7.010	7.100	7.000	7.010	4.268	65,915
2022-11-07	7.030	7.140	6.990	7.010	4.268	173,829
2022-11-06	7.100	7.280	7.000	7.030	4.280	90,925
2022-11-03	7.360	7.360	7.010	7.100	4.323	148,031
2022-11-02	7.380	7.470	7.350	7.360	4.481	507,279
2022-11-01	7.740	7.740	7.310	7.380	4.494	110,455

← NewerPage 16 of 21 · 1,216 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.