Juhayna Food Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	31.200	31.400	31.000	31.100	19.404	1,588,723
2025-04-17	31.570	31.940	30.990	31.200	19.466	1,566,860
2025-04-16	32.300	32.350	31.410	31.570	19.697	351,853
2025-04-15	32.960	32.960	32.260	32.300	20.153	835,965
2025-04-14	31.650	33.250	31.650	32.960	20.565	1,394,906
2025-04-13	31.350	31.980	31.350	31.650	19.747	498,442
2025-04-10	30.200	31.700	30.200	31.350	19.560	877,466
2025-04-09	31.310	31.570	30.150	30.200	18.843	959,216
2025-04-08	31.500	31.880	31.230	31.310	19.535	1,022,633
2025-04-07	32.750	32.750	30.650	31.500	19.654	2,935,968
2025-04-06	33.400	33.400	31.470	32.750	20.434	1,090,279
2025-04-03	33.000	33.700	32.060	33.400	20.839	1,128,416
2025-03-27	31.470	33.000	31.470	33.000	20.589	1,515,142
2025-03-26	32.460	32.890	31.170	31.470	19.635	1,419,835
2025-03-25	31.200	32.470	30.900	32.460	20.253	614,084
2025-03-24	31.500	31.890	30.850	31.200	19.466	700,388
2025-03-23	31.500	32.250	31.500	31.500	19.654	673,745
2025-03-20	32.700	32.990	31.400	31.500	19.654	1,579,251
2025-03-19	33.090	33.380	32.350	32.700	20.402	951,246
2025-03-18	34.020	34.300	32.900	33.090	20.646	991,217
2025-03-17	35.580	35.800	33.990	34.020	21.226	1,832,982
2025-03-16	35.530	35.990	35.200	35.580	22.199	233,001
2025-03-13	35.800	36.290	35.520	35.530	22.168	909,918
2025-03-12	35.170	36.070	35.100	35.800	22.336	1,237,017
2025-03-11	35.290	35.320	34.850	35.170	21.943	625,963
2025-03-10	35.090	35.480	35.010	35.290	22.018	281,546
2025-03-09	35.300	35.600	35.000	35.090	21.893	344,892
2025-03-06	35.650	35.740	34.850	35.300	22.025	1,102,128
2025-03-05	35.870	35.870	35.350	35.650	22.243	366,133
2025-03-04	35.600	35.950	35.600	35.870	22.380	960,677
2025-03-03	35.210	36.250	34.750	35.600	22.212	1,614,320
2025-03-02	35.780	36.000	35.170	35.210	21.968	448,952
2025-02-27	36.500	36.750	35.550	35.780	22.324	1,074,447
2025-02-26	36.850	37.350	36.500	36.500	22.773	423,117
2025-02-25	37.540	37.950	36.800	36.850	22.992	267,066
2025-02-24	38.500	38.510	37.220	37.540	23.422	1,677,015
2025-02-23	36.350	39.800	36.350	38.500	24.021	2,126,238
2025-02-20	36.540	36.900	36.260	36.350	22.680	1,386,105
2025-02-19	37.530	37.530	36.070	36.540	22.798	610,903
2025-02-18	36.800	37.850	36.630	37.530	23.416	485,379
2025-02-17	36.300	36.970	36.050	36.800	22.960	698,902
2025-02-16	37.800	38.790	35.900	36.300	22.648	1,818,653
2025-02-13	35.520	39.000	35.200	37.800	23.584	1,909,316
2025-02-12	36.110	36.470	35.110	35.520	22.162	178,131
2025-02-11	37.500	37.750	35.800	36.110	22.530	289,365
2025-02-10	37.520	38.100	37.010	37.500	23.397	4,935,617
2025-02-09	35.490	37.990	35.490	37.520	23.410	707,628
2025-02-06	35.000	35.700	34.700	35.490	22.143	280,588
2025-02-05	34.520	35.000	34.100	35.000	21.837	462,349
2025-02-04	35.000	35.570	34.520	34.520	21.538	1,207,377
2025-02-03	35.580	35.950	34.950	35.000	21.837	640,587
2025-02-02	35.030	36.280	34.800	35.580	22.199	444,972
2025-01-30	35.000	35.480	34.900	35.030	21.856	186,422
2025-01-29	35.050	35.500	34.860	35.000	21.837	641,262
2025-01-28	35.440	35.750	34.800	35.050	21.869	748,218
2025-01-27	35.710	36.000	34.700	35.440	22.112	1,518,867
2025-01-26	34.800	37.000	34.800	35.710	22.280	1,891,118
2025-01-23	33.780	36.880	33.780	34.800	21.713	3,757,345
2025-01-22	31.800	34.000	31.800	33.780	21.076	4,893,923
2025-01-21	32.000	32.250	31.740	31.800	19.841	379,135

← NewerPage 7 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.