Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.620	28.880	28.400	28.510	17.788	834,978
2025-07-27	28.300	28.700	28.300	28.620	17.857	515,163
2025-07-23	28.100	28.490	28.100	28.300	17.657	475,777
2025-07-22	28.800	28.970	27.990	28.100	17.532	1,939,405
2025-07-21	29.150	29.300	28.570	28.800	17.969	1,390,969
2025-07-20	28.890	29.350	28.550	29.150	18.187	971,353
2025-07-17	29.160	29.250	28.550	28.890	18.025	1,348,587
2025-07-16	29.250	29.450	28.950	29.160	18.194	1,909,039
2025-07-15	28.620	29.380	28.330	29.250	18.250	4,202,795
2025-07-14	28.790	28.790	28.000	28.620	17.857	1,419,308
2025-07-13	29.000	29.200	28.650	28.790	17.963	1,259,479
2025-07-10	28.500	29.000	28.420	29.000	18.094	6,057,887
2025-07-09	27.390	28.690	27.000	28.500	17.782	4,419,249
2025-07-07	27.000	27.450	27.000	27.390	17.089	1,093,463
2025-07-06	26.660	27.600	26.660	27.000	16.846	858,054
2025-07-02	26.650	27.100	26.600	26.660	16.634	1,870,765
2025-07-01	27.230	27.300	26.610	26.650	16.628	1,153,235
2025-06-30	27.300	27.500	26.900	27.230	16.989	1,256,286
2025-06-29	27.680	27.970	27.210	27.300	17.033	2,770,439
2025-06-25	27.270	28.050	27.150	27.680	17.270	2,960,253
2025-06-24	26.450	27.470	26.450	27.270	17.014	3,071,355
2025-06-23	25.250	26.780	25.250	26.450	16.503	4,532,897
2025-06-22	25.100	25.500	24.000	25.250	15.754	942,632
2025-06-19	25.520	25.800	24.900	25.100	15.661	1,561,670
2025-06-18	25.600	25.880	25.000	25.520	15.923	735,040
2025-06-17	26.200	26.240	25.550	25.600	15.972	665,895
2025-06-16	25.660	26.250	25.660	26.200	16.347	1,295,688
2025-06-15	27.220	27.220	25.500	25.660	16.010	1,135,191
2025-06-12	27.710	27.800	26.880	27.220	16.983	1,097,349
2025-06-11	27.910	28.080	27.710	27.710	17.289	705,518
2025-06-10	27.700	28.150	27.700	27.910	17.414	2,230,036
2025-06-04	27.350	27.800	27.200	27.700	17.283	830,896
2025-06-03	27.000	27.600	27.000	27.350	17.064	1,181,328
2025-06-02	27.060	27.230	26.690	27.000	16.846	990,131
2025-06-01	27.260	27.520	27.040	27.060	16.883	752,064
2025-05-29	27.490	27.690	27.200	27.260	17.008	1,120,112
2025-05-28	27.790	28.150	27.300	27.490	17.152	3,387,620
2025-05-27	27.160	27.890	27.070	27.790	17.339	1,546,521
2025-05-26	27.300	27.900	27.110	27.160	16.946	1,400,954
2025-05-25	27.120	27.780	27.120	27.300	17.033	734,761
2025-05-22	27.110	27.290	26.840	27.120	16.921	879,600
2025-05-21	27.410	27.680	26.910	27.110	16.915	1,626,377
2025-05-20	27.530	28.000	27.350	27.410	17.102	1,227,753
2025-05-19	27.670	28.000	27.300	27.530	17.177	665,517
2025-05-18	28.440	28.800	27.500	27.670	17.264	1,333,865
2025-05-15	27.100	29.380	27.100	28.440	17.744	10,951,856
2025-05-14	27.610	27.750	27.080	27.100	16.908	2,034,043
2025-05-13	27.800	27.980	27.400	27.610	17.227	2,381,185
2025-05-12	28.020	28.400	27.700	27.800	17.345	1,747,324
2025-05-11	28.180	28.550	28.000	28.020	17.482	1,149,903
2025-05-08	28.260	28.600	27.210	28.180	17.582	5,067,283
2025-05-07	29.990	30.000	28.140	28.260	17.632	5,796,274
2025-05-06	30.800	30.900	29.950	29.990	18.711	6,124,999
2025-05-05	31.300	31.490	30.780	30.800	19.217	1,666,977
2025-05-04	31.400	31.610	31.250	31.300	19.529	672,678
2025-04-30	31.510	31.690	31.350	31.400	19.591	994,944
2025-04-29	31.660	32.190	31.500	31.510	19.660	2,628,624
2025-04-28	31.400	31.870	31.400	31.660	19.753	4,157,059
2025-04-27	30.910	32.000	30.910	31.400	19.591	2,731,676
2025-04-23	31.100	31.600	30.690	30.910	19.285	1,463,540

← NewerPage 6 of 21 · 1,215 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.