Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	26.020	27.000	26.020	26.970	21.281	1,575,330
2026-01-15	25.990	26.500	25.720	26.020	20.532	509,356
2026-01-14	27.000	27.290	25.810	25.990	20.508	1,785,675
2026-01-13	27.500	27.990	26.880	27.000	21.305	1,715,993
2026-01-12	27.710	27.980	26.750	27.500	21.700	2,485,408
2026-01-11	26.860	28.000	26.860	27.710	21.865	3,353,882
2026-01-08	26.000	27.370	26.000	26.860	21.195	4,319,481
2026-01-06	24.410	26.040	24.300	26.000	20.516	2,965,366
2026-01-05	25.170	25.170	24.010	24.410	19.261	2,145,028
2026-01-04	25.280	25.420	25.080	25.170	19.861	1,137,065
2025-12-31	24.770	25.370	24.700	25.280	19.948	1,738,004
2025-12-30	24.500	24.800	24.500	24.770	19.546	860,345
2025-12-29	24.470	24.860	24.470	24.500	19.332	526,965
2025-12-28	24.600	25.050	24.450	24.470	19.309	2,560,254
2025-12-25	23.760	24.750	23.750	24.600	19.411	2,756,109
2025-12-24	23.730	23.790	23.610	23.760	18.749	303,483
2025-12-23	23.790	23.790	23.510	23.730	18.725	362,245
2025-12-22	23.700	23.820	23.500	23.790	18.772	1,127,822
2025-12-21	23.670	23.790	23.560	23.700	18.701	466,719
2025-12-18	23.600	23.800	23.600	23.670	18.678	323,414
2025-12-17	23.740	23.920	23.600	23.600	18.622	419,813
2025-12-16	23.980	24.240	23.620	23.740	18.733	1,489,821
2025-12-15	23.810	23.990	23.500	23.980	18.922	617,296
2025-12-14	23.580	23.940	23.580	23.810	18.788	563,224
2025-12-11	23.940	24.090	23.410	23.580	18.607	1,402,616
2025-12-10	24.030	24.290	23.800	23.940	18.891	364,274
2025-12-09	24.170	24.390	23.660	24.030	18.962	1,081,553
2025-12-08	23.850	24.470	23.700	24.170	19.072	3,055,965
2025-12-07	23.990	24.500	23.600	23.850	18.820	2,786,967
2025-12-04	23.440	23.990	23.240	23.990	18.930	1,061,636
2025-12-03	23.030	24.030	23.030	23.440	18.496	2,183,354
2025-12-02	22.800	23.080	22.680	23.030	18.173	1,230,857
2025-12-01	22.870	23.070	22.800	22.800	17.991	688,629
2025-11-30	22.600	23.140	22.590	22.870	18.046	1,418,202
2025-11-27	23.020	23.200	22.510	22.600	17.833	1,113,212
2025-11-26	23.220	23.430	23.020	23.020	18.165	327,838
2025-11-25	23.830	23.970	23.020	23.220	18.322	1,375,770
2025-11-24	24.110	24.270	23.800	23.830	18.804	473,250
2025-11-23	24.320	24.400	24.110	24.110	19.025	316,810
2025-11-20	24.310	24.600	24.300	24.320	19.190	165,928
2025-11-19	24.800	24.980	24.120	24.310	19.183	1,051,873
2025-11-18	24.250	24.940	24.050	24.800	19.569	1,262,619
2025-11-17	24.250	24.390	24.000	24.250	19.135	1,252,068
2025-11-16	24.210	24.400	23.810	24.250	19.135	1,196,376
2025-11-13	24.970	25.250	24.010	24.210	19.104	1,341,359
2025-11-12	24.940	24.990	24.700	24.970	19.703	956,043
2025-11-11	25.900	26.080	24.610	24.940	19.680	2,597,020
2025-11-10	26.600	26.780	25.600	25.900	20.437	2,388,242
2025-11-09	25.850	26.830	25.850	26.600	20.990	4,566,444
2025-11-06	26.200	26.200	25.000	25.850	20.398	688,226
2025-11-05	32.060	32.490	31.300	31.850	20.106	1,689,158
2025-11-04	32.740	32.780	32.060	32.060	20.238	218,081
2025-11-03	32.500	32.780	31.780	32.740	20.668	647,013
2025-11-02	32.600	32.800	32.050	32.500	20.516	183,457
2025-10-30	32.680	32.940	32.530	32.600	20.579	571,384
2025-10-29	32.340	32.810	31.760	32.680	20.630	706,846
2025-10-28	32.400	32.510	31.700	32.340	20.415	691,859
2025-10-27	32.200	32.450	31.500	32.400	20.453	797,448
2025-10-26	29.990	32.280	29.990	32.200	20.327	4,911,473
2025-10-23	29.370	30.600	29.370	29.990	18.932	1,060,785

← NewerPage 4 of 5 · 244 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.