Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	7.720	7.900	6.200	7.400	4.302	116,201
2022-08-04	7.740	7.880	7.610	7.720	4.488	40,764
2022-08-03	7.740	7.940	7.740	7.740	4.500	37,492
2022-08-02	7.460	7.960	7.440	7.740	4.500	318,765
2022-08-01	7.460	7.670	7.450	7.460	4.337	27,745
2022-07-31	7.460	7.550	7.400	7.460	4.337	18,411
2022-07-28	7.490	7.550	7.210	7.460	4.337	40,525
2022-07-27	7.490	7.540	7.350	7.490	4.354	20,656
2022-07-26	7.490	7.490	7.400	7.490	4.354	13,884
2022-07-25	7.450	7.540	7.400	7.490	4.354	1,772,380
2022-07-24	7.440	7.540	7.350	7.450	4.331	333,171
2022-07-21	7.350	7.580	7.200	7.440	4.325	433,469
2022-07-20	7.420	7.420	7.280	7.350	4.273	45,480
2022-07-19	7.420	7.480	7.250	7.420	4.314	19,456
2022-07-18	7.170	7.500	7.000	7.420	4.314	102,342
2022-07-17	7.170	7.200	7.000	7.170	4.168	5,696
2022-07-07	7.100	7.400	7.010	7.170	4.168	55,829
2022-07-06	7.000	7.200	6.910	7.100	4.128	63,540
2022-07-05	7.180	7.180	6.950	7.000	4.069	505,397
2022-07-04	7.140	7.600	7.000	7.180	4.174	286,025
2022-07-03	7.250	7.500	6.900	7.140	4.151	98,570
2022-06-29	7.090	7.350	6.900	7.250	4.215	1,451,539
2022-06-28	7.200	7.380	7.000	7.090	4.122	980,169
2022-06-27	7.200	7.250	7.000	7.200	4.186	1,143,441
2022-06-26	7.200	7.490	7.000	7.200	4.186	18,597
2022-06-23	7.200	7.200	7.130	7.200	4.186	7,547
2022-06-22	7.150	7.900	7.140	7.200	4.186	238,711
2022-06-21	7.130	7.390	7.050	7.150	4.157	80,384
2022-06-20	7.130	7.130	6.830	7.130	4.145	29,261
2022-06-19	7.130	7.190	6.800	7.130	4.145	26,431
2022-06-16	7.180	7.200	6.060	7.130	4.145	1,704,713
2022-06-15	7.630	7.700	7.100	7.180	4.174	175,950
2022-06-14	7.630	7.630	7.340	7.630	4.436	19,986
2022-06-13	7.630	7.790	7.120	7.630	4.436	32,434
2022-06-12	8.030	8.030	7.590	7.630	4.436	53,346
2022-06-09	8.030	8.200	7.960	8.030	4.668	13,418
2022-06-08	8.090	8.250	7.770	8.030	4.668	43,055
2022-06-07	8.130	8.210	8.010	8.090	4.703	38,714
2022-06-06	8.280	8.300	7.720	8.130	4.726	87,265
2022-06-05	8.280	8.300	8.070	8.280	4.814	11,050
2022-06-02	8.280	8.650	8.030	8.280	4.814	10,448
2022-06-01	8.260	8.600	8.020	8.280	4.814	51,449
2022-05-31	8.260	8.300	8.050	8.260	4.802	228,921
2022-05-30	8.350	8.400	8.000	8.260	4.802	137,030
2022-05-29	8.790	8.790	7.850	8.350	4.854	44,128
2022-05-26	8.790	8.800	8.080	8.790	5.110	34,227
2022-05-25	8.850	8.900	8.780	8.790	5.110	308,070
2022-05-24	8.700	8.930	8.700	8.850	5.145	4,927,682
2022-05-23	8.620	8.850	8.620	8.700	5.058	1,415,055
2022-05-22	8.400	8.680	8.400	8.620	5.011	497,257
2022-05-19	8.410	8.430	8.380	8.400	4.883	729,855
2022-05-18	8.360	8.440	8.360	8.410	4.889	246,360
2022-05-17	8.300	8.390	7.850	8.360	4.860	85,064
2022-05-16	8.290	8.390	7.950	8.300	4.825	68,369
2022-05-15	8.210	8.350	8.010	8.290	4.819	2,301,789
2022-05-12	8.210	8.490	8.080	8.210	4.773	2,372,953
2022-05-11	7.820	8.210	7.750	8.210	4.773	3,670,799
2022-05-10	7.800	7.820	7.730	7.820	4.546	211,054
2022-05-09	7.780	7.840	7.700	7.800	4.535	2,845,896
2022-05-08	7.640	7.800	7.290	7.780	4.523	1,302,903

← NewerPage 18 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.