Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	27.500	28.090	27.100	27.700	21.858	2,365,329
2026-04-16	27.220	27.670	27.220	27.500	21.700	3,424,153
2026-04-15	26.710	27.240	26.710	27.220	21.479	2,278,752
2026-04-14	26.600	27.000	26.300	26.710	21.076	1,711,501
2026-04-09	26.610	26.630	26.300	26.600	20.990	375,910
2026-04-08	25.510	26.810	25.510	26.610	20.997	2,499,912
2026-04-07	25.500	25.830	25.400	25.510	20.129	460,104
2026-04-06	25.280	25.500	25.210	25.500	20.122	477,096
2026-04-05	25.320	25.450	25.010	25.280	19.948	253,426
2026-04-02	25.400	25.410	24.810	25.320	19.980	370,567
2026-04-01	24.270	25.490	24.270	25.400	20.043	810,302
2026-03-31	24.420	24.660	24.040	24.270	19.151	670,890
2026-03-30	25.400	25.700	23.800	24.420	19.269	1,460,921
2026-03-29	25.960	25.990	25.270	25.400	20.043	617,408
2026-03-26	26.010	26.100	25.850	25.960	20.485	1,045,387
2026-03-25	25.800	26.170	25.790	26.010	20.524	1,200,267
2026-03-24	26.590	26.800	25.800	25.800	20.358	3,312,235
2026-03-18	25.900	26.600	25.900	26.590	20.982	714,022
2026-03-17	26.000	26.200	25.870	25.900	20.437	1,147,945
2026-03-16	26.680	26.750	25.810	26.000	20.516	1,212,224
2026-03-15	26.800	26.950	26.400	26.680	21.053	1,447,775
2026-03-12	26.510	26.800	26.250	26.800	21.147	1,112,358
2026-03-11	26.580	26.940	26.360	26.510	20.919	698,284
2026-03-10	26.330	26.600	25.920	26.580	20.974	1,879,976
2026-03-09	26.500	26.800	26.090	26.330	20.776	2,122,421
2026-03-08	26.670	26.990	26.020	26.500	20.911	3,292,054
2026-03-05	26.500	26.940	26.500	26.670	21.045	2,211,828
2026-03-04	27.130	27.290	26.500	26.500	20.911	1,624,831
2026-03-03	26.780	27.490	26.350	27.130	21.408	493,155
2026-03-02	26.500	26.900	26.110	26.780	21.132	431,907
2026-03-01	27.000	27.000	25.000	26.500	20.911	805,583
2026-02-26	26.500	27.600	26.300	27.000	21.305	1,183,693
2026-02-25	27.300	27.600	25.820	26.500	20.911	895,763
2026-02-24	27.990	28.000	27.300	27.300	21.542	682,131
2026-02-23	27.940	28.700	27.800	27.990	22.086	471,426
2026-02-22	28.420	28.700	27.700	27.940	22.047	466,202
2026-02-19	29.250	29.300	28.200	28.420	22.426	734,328
2026-02-18	29.000	29.320	29.000	29.250	23.081	2,579,758
2026-02-17	28.500	29.000	28.300	29.000	22.883	1,318,412
2026-02-16	29.950	30.100	28.480	28.500	22.489	2,558,254
2026-02-15	29.800	30.200	29.490	29.950	23.633	969,346
2026-02-12	29.750	30.000	29.620	29.800	23.515	1,185,053
2026-02-11	29.890	30.000	29.500	29.750	23.475	804,605
2026-02-10	29.990	30.370	29.450	29.890	23.586	1,503,685
2026-02-09	31.000	31.400	29.900	29.990	23.665	1,327,906
2026-02-08	30.800	31.790	30.100	31.000	24.461	480,366
2026-02-05	31.080	31.840	30.550	30.800	24.304	1,168,692
2026-02-04	30.090	31.290	29.250	31.080	24.525	958,698
2026-02-03	28.740	30.500	28.740	30.090	23.743	2,028,943
2026-02-02	28.400	28.970	28.020	28.740	22.678	516,185
2026-02-01	27.750	28.500	27.610	28.400	22.410	521,425
2026-01-28	28.220	28.570	27.600	27.750	21.897	668,660
2026-01-27	28.500	28.990	28.120	28.220	22.268	363,938
2026-01-26	28.650	29.970	28.500	28.500	22.489	1,145,826
2026-01-25	27.310	29.980	27.300	28.650	22.607	4,854,653
2026-01-22	26.710	27.830	26.630	27.310	21.550	1,547,845
2026-01-21	26.890	27.000	26.110	26.710	21.076	1,121,690
2026-01-20	27.280	27.500	26.840	26.890	21.218	741,981
2026-01-19	26.970	27.550	26.760	27.280	21.526	2,038,300
2026-01-18	26.020	27.000	26.020	26.970	21.281	1,575,330

← NewerPage 3 of 5 · 243 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.