Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.800	29.180	28.500	28.900	23.120	2,298,885
2026-07-20	29.320	29.700	28.710	28.800	23.040	1,539,904
2026-07-19	29.900	29.940	28.500	29.320	23.456	974,679
2026-07-16	30.040	30.150	29.800	29.900	23.920	633,503
2026-07-15	29.830	30.140	29.830	30.040	24.032	409,940
2026-07-14	30.500	30.590	29.810	29.830	23.864	725,435
2026-07-13	30.550	30.750	30.340	30.500	24.400	313,635
2026-07-12	30.900	31.000	30.470	30.550	24.440	389,789
2026-07-09	31.000	31.310	30.760	30.900	24.720	381,318
2026-07-08	31.800	31.850	30.610	31.000	24.800	969,444
2026-07-07	30.460	31.800	30.460	31.800	25.440	1,161,477
2026-07-06	29.970	31.100	29.970	30.460	24.368	919,012
2026-07-05	29.990	30.250	29.760	29.970	23.976	295,195
2026-07-01	29.720	30.000	29.400	29.990	23.992	287,540
2026-06-30	29.250	30.180	29.250	29.720	23.776	421,816
2026-06-29	29.720	29.900	29.100	29.250	23.400	478,904
2026-06-28	30.460	30.500	29.500	29.720	23.776	480,052
2026-06-25	30.870	30.960	30.300	30.460	24.368	183,428
2026-06-24	30.970	31.100	30.320	30.870	24.696	518,773
2026-06-23	31.710	31.950	30.770	30.970	24.776	510,174
2026-06-22	31.800	32.300	31.500	31.710	25.368	1,478,864
2026-06-21	31.320	32.170	31.010	31.800	25.440	2,303,658
2026-06-17	30.800	31.370	30.310	31.320	25.056	959,543
2026-06-16	30.940	31.000	30.050	30.800	24.640	712,893
2026-06-15	30.480	30.980	30.200	30.940	24.752	1,689,717
2026-06-14	29.300	30.490	29.300	30.480	24.384	666,618
2026-06-11	29.490	29.600	28.500	29.300	23.440	1,140,301
2026-06-10	30.680	30.820	29.420	29.490	23.592	809,905
2026-06-09	30.100	30.820	30.100	30.680	24.544	2,123,343
2026-06-08	29.310	30.150	28.860	30.100	24.080	2,565,819
2026-06-07	29.900	29.900	29.110	29.310	23.448	790,975
2026-06-04	29.100	29.980	29.000	29.900	23.920	2,151,717
2026-06-03	29.100	29.390	28.710	29.100	23.280	625,384
2026-06-02	29.000	29.640	28.900	29.100	23.280	1,530,757
2026-06-01	28.090	29.000	28.090	29.000	23.200	924,456
2026-05-25	27.790	28.110	27.600	28.090	22.472	437,152
2026-05-24	27.680	28.000	27.100	27.790	22.232	347,609
2026-05-21	27.210	27.680	26.800	27.680	22.144	2,766,558
2026-05-20	27.940	28.000	26.510	27.210	21.768	821,338
2026-05-19	28.000	28.450	27.840	27.940	22.352	2,709,414
2026-05-18	28.900	28.900	27.800	28.000	22.400	2,564,308
2026-05-17	29.450	29.460	28.720	28.900	23.120	493,632
2026-05-14	29.700	29.740	29.300	29.450	23.560	842,554
2026-05-13	29.500	29.950	29.150	29.700	23.760	2,383,839
2026-05-12	29.300	29.600	28.600	29.500	23.600	3,781,425
2026-05-11	29.300	29.490	29.000	29.300	23.120	1,120,160
2026-05-10	28.250	29.400	28.250	29.300	23.120	2,906,205
2026-05-06	28.080	28.370	27.900	28.250	22.292	1,488,925
2026-05-05	28.190	28.190	27.770	28.080	22.157	509,966
2026-05-04	27.840	28.480	27.600	28.190	22.244	2,330,886
2026-05-03	28.490	28.600	27.650	27.840	21.968	3,818,591
2026-04-30	29.100	29.240	28.180	28.490	22.481	2,445,168
2026-04-29	28.390	29.100	28.100	29.100	22.962	1,121,725
2026-04-28	28.700	29.070	28.000	28.390	22.402	2,186,648
2026-04-27	29.580	29.840	28.640	28.700	22.647	1,110,223
2026-04-26	29.070	30.000	28.820	29.580	23.341	2,796,557
2026-04-23	28.950	29.490	28.500	29.070	22.939	1,487,503
2026-04-22	28.000	29.050	28.000	28.950	22.844	3,178,270
2026-04-21	27.600	28.420	27.600	28.000	22.094	2,664,090
2026-04-20	27.700	27.880	27.300	27.600	21.779	813,986

← NewerPage 2 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.