Juhayna Food Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 34.340 | 34.900 | 33.010 | 34.020 | 21.226 | 365,338 |
| 2024-10-23 | 34.490 | 36.380 | 33.310 | 34.340 | 21.426 | 836,772 |
| 2024-10-22 | 33.610 | 34.600 | 32.590 | 34.490 | 21.519 | 1,487,296 |
| 2024-10-21 | 31.070 | 33.650 | 30.230 | 33.610 | 20.970 | 1,148,054 |
| 2024-10-20 | 31.030 | 32.380 | 30.200 | 31.070 | 19.385 | 1,545,300 |
| 2024-10-17 | 35.070 | 38.000 | 31.000 | 31.030 | 19.360 | 4,015,109 |
| 2024-10-16 | 29.230 | 35.070 | 29.230 | 35.070 | 21.881 | 1,840,757 |
| 2024-10-15 | 27.150 | 30.000 | 26.520 | 29.230 | 18.237 | 1,265,270 |
| 2024-10-14 | 27.150 | 27.980 | 26.300 | 27.150 | 16.940 | 891,888 |
| 2024-10-13 | 29.430 | 29.450 | 27.150 | 27.150 | 16.940 | 358,181 |
| 2024-10-10 | 28.750 | 30.480 | 28.000 | 29.430 | 18.362 | 782,846 |
| 2024-10-09 | 29.130 | 29.700 | 28.400 | 28.750 | 17.938 | 422,369 |
| 2024-10-08 | 29.970 | 31.500 | 27.600 | 29.130 | 18.175 | 1,242,511 |
| 2024-10-07 | 26.690 | 31.000 | 26.690 | 29.970 | 18.699 | 2,427,535 |
| 2024-10-03 | 25.900 | 27.250 | 25.700 | 26.690 | 16.653 | 771,583 |
| 2024-10-02 | 26.720 | 26.720 | 25.500 | 25.900 | 16.160 | 407,226 |
| 2024-10-01 | 25.410 | 26.990 | 25.410 | 26.720 | 16.671 | 1,082,683 |
| 2024-09-30 | 25.840 | 26.190 | 25.400 | 25.410 | 15.854 | 309,109 |
| 2024-09-29 | 25.600 | 26.290 | 25.320 | 25.840 | 16.122 | 561,571 |
| 2024-09-26 | 25.000 | 26.590 | 25.000 | 25.600 | 15.972 | 1,784,919 |
| 2024-09-25 | 24.980 | 25.460 | 24.980 | 25.000 | 15.598 | 299,833 |
| 2024-09-24 | 25.070 | 25.600 | 24.920 | 24.980 | 15.586 | 115,652 |
| 2024-09-23 | 25.250 | 25.910 | 25.030 | 25.070 | 15.642 | 156,395 |
| 2024-09-22 | 25.000 | 25.500 | 25.000 | 25.250 | 15.754 | 195,715 |
| 2024-09-19 | 24.680 | 25.150 | 24.600 | 25.000 | 15.598 | 629,177 |
| 2024-09-18 | 24.860 | 25.120 | 24.520 | 24.680 | 15.398 | 89,224 |
| 2024-09-17 | 25.210 | 25.570 | 24.500 | 24.860 | 15.511 | 212,000 |
| 2024-09-16 | 24.800 | 27.390 | 24.800 | 25.210 | 15.729 | 1,668,741 |
| 2024-09-12 | 24.530 | 25.300 | 24.520 | 24.800 | 15.473 | 496,960 |
| 2024-09-11 | 24.400 | 24.800 | 23.850 | 24.530 | 15.305 | 272,321 |
| 2024-09-10 | 23.860 | 24.800 | 23.820 | 24.400 | 15.224 | 375,170 |
| 2024-09-09 | 24.090 | 24.400 | 23.660 | 23.860 | 14.887 | 180,651 |
| 2024-09-08 | 24.840 | 25.000 | 24.040 | 24.090 | 15.030 | 359,047 |
| 2024-09-05 | 24.680 | 25.480 | 24.680 | 24.840 | 15.498 | 245,662 |
| 2024-09-04 | 25.010 | 25.790 | 24.350 | 24.680 | 15.398 | 483,718 |
| 2024-09-03 | 24.210 | 25.230 | 24.000 | 25.010 | 15.604 | 483,362 |
| 2024-09-02 | 24.050 | 24.330 | 23.760 | 24.210 | 15.105 | 388,358 |
| 2024-09-01 | 24.360 | 24.900 | 23.980 | 24.050 | 15.005 | 265,126 |
| 2024-08-29 | 24.950 | 25.300 | 24.100 | 24.360 | 15.199 | 322,170 |
| 2024-08-28 | 25.840 | 25.990 | 24.800 | 24.950 | 15.567 | 249,641 |
| 2024-08-27 | 25.850 | 26.250 | 25.010 | 25.840 | 16.122 | 172,847 |
| 2024-08-26 | 25.300 | 26.500 | 25.300 | 25.850 | 16.128 | 645,822 |
| 2024-08-25 | 24.330 | 26.300 | 24.330 | 25.300 | 15.785 | 403,445 |
| 2024-08-22 | 24.830 | 25.300 | 23.000 | 24.330 | 15.180 | 408,563 |
| 2024-08-21 | 25.490 | 26.140 | 24.830 | 24.830 | 15.492 | 436,715 |
| 2024-08-20 | 26.360 | 26.680 | 24.630 | 25.490 | 15.904 | 720,234 |
| 2024-08-19 | 26.040 | 28.800 | 25.610 | 26.360 | 16.447 | 1,216,852 |
| 2024-08-18 | 25.480 | 26.450 | 24.700 | 26.040 | 16.247 | 548,234 |
| 2024-08-15 | 25.310 | 27.490 | 24.520 | 25.480 | 15.898 | 1,328,030 |
| 2024-08-14 | 21.190 | 25.420 | 21.050 | 25.310 | 15.792 | 2,970,581 |
| 2024-08-13 | 21.300 | 21.600 | 20.820 | 21.190 | 13.221 | 324,042 |
| 2024-08-12 | 21.700 | 22.680 | 21.000 | 21.300 | 13.290 | 1,869,875 |
| 2024-08-11 | 21.440 | 22.000 | 21.440 | 21.700 | 13.539 | 218,630 |
| 2024-08-08 | 22.030 | 22.040 | 21.350 | 21.440 | 13.377 | 197,803 |
| 2024-08-07 | 21.640 | 22.300 | 21.250 | 22.030 | 13.745 | 898,471 |
| 2024-08-06 | 20.000 | 22.530 | 19.920 | 21.640 | 13.502 | 537,536 |
| 2024-08-05 | 20.570 | 21.200 | 19.400 | 20.000 | 12.479 | 277,264 |
| 2024-08-04 | 21.310 | 21.780 | 19.550 | 20.570 | 12.834 | 357,328 |
| 2024-08-01 | 21.310 | 22.500 | 20.960 | 21.310 | 13.296 | 595,239 |
| 2024-07-31 | 21.370 | 22.000 | 20.500 | 21.310 | 13.296 | 864,605 |
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.