Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	7.600	7.680	7.280	7.640	4.441	142,318
2022-04-27	7.540	7.620	7.510	7.600	4.418	206,825
2022-04-26	7.500	7.570	7.270	7.540	4.383	134,767
2022-04-21	7.450	7.520	7.440	7.500	4.360	539,493
2022-04-20	7.400	7.460	7.400	7.450	4.331	371,088
2022-04-19	7.400	7.450	7.200	7.400	4.302	102,588
2022-04-18	7.400	7.450	7.390	7.400	4.302	647,484
2022-04-17	7.330	7.450	7.200	7.400	4.302	134,910
2022-04-14	7.380	7.450	7.150	7.330	4.261	1,174,325
2022-04-13	7.350	7.450	7.030	7.380	4.290	1,282,980
2022-04-12	7.300	7.380	7.200	7.350	4.273	95,375
2022-04-11	7.270	7.390	7.270	7.300	4.244	134,888
2022-04-10	7.200	7.400	7.150	7.270	4.226	213,535
2022-04-07	7.200	7.250	7.200	7.200	4.186	385,392
2022-04-06	7.090	7.250	6.800	7.200	4.186	151,175
2022-04-05	7.450	7.450	7.080	7.090	4.122	112,082
2022-04-04	7.450	7.450	7.080	7.450	4.331	34,998
2022-04-03	7.270	7.480	7.160	7.450	4.331	155,522
2022-03-31	7.200	7.300	7.060	7.270	4.226	207,914
2022-03-30	7.200	7.250	6.900	7.200	4.186	575,254
2022-03-29	7.150	7.250	7.150	7.200	4.186	1,744,720
2022-03-28	7.160	7.250	6.830	7.150	4.157	652,074
2022-03-27	7.090	7.400	6.740	7.160	4.162	2,390,747
2022-03-24	6.950	7.290	6.800	7.090	4.122	5,753,895
2022-03-23	6.750	7.000	6.750	6.950	4.040	293,425
2022-03-22	6.620	6.930	6.460	6.750	3.924	335,735
2022-03-21	6.480	6.800	6.480	6.620	3.849	262,639
2022-03-20	6.180	6.480	6.180	6.480	3.767	48,687
2022-03-17	5.890	6.180	5.890	6.180	3.593	368,973
2022-03-16	5.610	5.890	5.460	5.890	3.424	362,250
2022-03-15	5.500	5.700	5.490	5.610	3.261	14,862,780
2022-03-14	5.500	5.590	5.460	5.500	3.197	31,229
2022-03-13	5.690	5.700	5.490	5.500	3.197	1,063,772
2022-03-10	5.690	5.740	5.650	5.690	3.308	652,765
2022-03-09	5.670	5.700	5.550	5.690	3.308	91,303
2022-03-08	5.700	5.970	5.600	5.670	3.296	66,130
2022-03-07	5.860	5.950	5.600	5.700	3.314	6,819,635
2022-03-06	5.960	5.980	5.780	5.860	3.407	1,247,793
2022-03-03	6.050	6.100	5.760	5.960	3.465	285,554
2022-03-02	6.120	6.180	6.010	6.050	3.517	55,265
2022-03-01	6.210	6.300	6.030	6.120	3.558	104,934
2022-02-28	6.230	6.540	5.960	6.210	3.610	210,570
2022-02-27	5.940	6.230	5.940	6.230	3.622	159,876
2022-02-24	6.250	6.250	5.940	5.940	3.453	281,200
2022-02-23	6.250	6.320	6.080	6.250	3.633	14,361
2022-02-22	6.250	6.360	6.250	6.250	3.633	35,867
2022-02-21	6.370	6.500	6.100	6.250	3.633	92,496
2022-02-20	6.400	6.400	6.360	6.370	3.703	50,196
2022-02-17	6.510	6.510	6.380	6.400	3.721	146,558
2022-02-16	6.600	6.600	6.320	6.510	3.785	94,347
2022-02-15	6.410	6.730	6.090	6.600	3.837	161,823
2022-02-14	6.720	6.720	6.400	6.410	3.726	189,299
2022-02-13	6.720	6.750	6.400	6.720	3.907	32,111
2022-02-10	6.710	6.800	6.690	6.720	3.907	76,211
2022-02-09	6.750	6.770	6.700	6.710	3.901	247,912
2022-02-08	7.000	7.000	6.710	6.750	3.924	586,178
2022-02-07	7.000	7.000	6.750	7.000	4.069	23,302
2022-02-06	7.000	7.000	6.900	7.000	4.069	25,437
2022-02-03	7.000	7.000	6.900	7.000	4.069	3,641
2022-02-02	7.000	7.090	6.650	7.000	4.069	1,586,646

← NewerPage 19 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.