Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	7.000	7.050	7.000	7.000	4.069	82,095
2022-01-31	7.000	7.090	7.000	7.000	4.069	2,813,158
2022-01-30	7.100	7.150	6.810	7.000	4.069	1,195,022
2022-01-26	7.060	7.100	7.000	7.100	4.128	4,193,264
2022-01-25	7.130	7.130	7.040	7.060	4.104	10,971,964
2022-01-24	7.060	7.150	7.030	7.130	4.145	119,496
2022-01-23	7.060	7.120	7.060	7.060	4.104	21,297
2022-01-20	7.110	7.110	7.000	7.060	4.104	53,535
2022-01-19	7.080	7.150	6.730	7.110	4.133	58,176
2022-01-18	7.000	7.130	7.000	7.080	4.116	202,381
2022-01-17	7.000	7.140	6.940	7.000	4.069	976,098
2022-01-16	7.130	7.150	7.000	7.000	4.069	412,163
2022-01-13	7.150	7.200	7.020	7.130	4.145	1,351,796
2022-01-12	7.250	7.260	7.150	7.150	4.157	340,065
2022-01-11	7.230	7.270	7.150	7.250	4.215	180,263
2022-01-10	7.050	7.300	7.000	7.230	4.203	857,769
2022-01-09	7.390	7.490	7.030	7.050	4.099	410,479
2022-01-05	7.310	7.500	7.120	7.390	4.296	177,664
2022-01-04	7.310	7.310	7.110	7.310	4.250	10,551
2022-01-03	7.650	7.650	7.270	7.310	4.250	599,952
2022-01-02	7.650	7.650	7.450	7.650	4.331	14,523
2021-12-30	7.620	7.670	7.600	7.650	4.331	1,282,696
2021-12-29	7.530	7.670	7.500	7.620	4.314	209,931
2021-12-28	7.410	7.560	7.400	7.530	4.263	289,171
2021-12-27	7.310	7.450	7.310	7.410	4.195	224,473
2021-12-26	7.240	7.320	7.130	7.310	4.139	48,370
2021-12-23	7.100	7.290	7.100	7.240	4.099	374,849
2021-12-22	7.050	7.130	7.050	7.100	4.020	315,754
2021-12-21	7.020	7.060	7.000	7.050	3.991	105,649
2021-12-20	7.000	7.040	6.950	7.020	3.974	409,241
2021-12-19	7.000	7.050	6.940	7.000	3.963	192,418
2021-12-16	7.010	7.020	6.910	7.000	3.963	841,596
2021-12-15	7.000	7.040	6.880	7.010	3.969	677,420
2021-12-14	7.000	7.000	6.800	7.000	3.963	3,828,323
2021-12-13	6.960	7.050	6.900	7.000	3.963	3,610,134
2021-12-12	6.910	6.990	6.700	6.960	3.940	4,301,899
2021-12-09	6.860	6.990	6.830	6.910	3.912	4,062,846
2021-12-08	6.860	6.980	6.700	6.860	3.884	31,999
2021-12-07	6.930	7.000	6.800	6.860	3.884	1,691,159
2021-12-06	7.040	7.100	6.700	6.930	3.923	1,082,252
2021-12-05	6.990	7.090	6.900	7.040	3.986	1,631,943
2021-12-02	6.910	7.100	6.640	6.990	3.957	356,729
2021-12-01	6.910	6.930	6.600	6.910	3.912	0
2021-11-30	6.770	6.930	6.600	6.910	3.912	2,078,956
2021-11-29	6.740	6.800	6.740	6.770	3.833	103,453
2021-11-28	6.890	6.890	6.560	6.740	3.816	113,110
2021-11-25	6.750	6.970	6.750	6.890	3.901	1,505,957
2021-11-24	6.740	6.770	6.640	6.750	3.822	4,159,338
2021-11-23	6.530	6.750	6.400	6.740	3.816	1,798,205
2021-11-22	6.430	6.580	6.300	6.530	3.697	752,329
2021-11-21	6.440	6.460	6.300	6.430	3.640	188,569
2021-11-18	6.360	6.490	6.360	6.440	3.646	300,428
2021-11-17	6.360	6.400	6.060	6.360	3.601	265,684
2021-11-16	6.350	6.400	6.200	6.360	3.601	229,091
2021-11-15	6.450	6.450	6.350	6.350	3.595	676,115
2021-11-14	6.400	6.490	6.370	6.450	3.652	188,553
2021-11-11	6.400	6.470	6.400	6.400	3.623	30,404
2021-11-10	6.440	6.490	6.350	6.400	3.623	1,414,130
2021-11-09	6.380	6.500	6.310	6.440	3.646	1,202,804
2021-11-08	6.330	6.480	6.150	6.380	3.612	292,093

← NewerPage 20 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.