Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.444	1.610	1.407	1.489	1.489	5,050,224
2024-03-05	1.453	1.480	1.415	1.444	1.444	1,936,639
2024-03-04	1.390	1.520	1.374	1.453	1.453	2,915,571
2024-02-29	1.384	1.430	1.330	1.390	1.390	4,066,588
2024-02-28	1.374	1.500	1.358	1.384	1.384	3,412,301
2024-02-27	1.501	1.520	1.310	1.374	1.374	3,122,775
2024-02-26	1.367	1.590	1.350	1.501	1.501	7,075,862
2024-02-22	1.250	1.403	1.250	1.399	1.399	4,914,177
2024-02-21	1.251	1.297	1.231	1.247	1.247	2,053,125
2024-02-20	1.203	1.270	1.180	1.251	1.251	2,003,089
2024-02-19	1.172	1.210	1.171	1.203	1.203	1,511,361
2024-02-15	1.160	1.200	1.160	1.189	1.189	2,563,438
2024-02-14	1.129	1.163	1.118	1.158	1.158	2,425,941
2024-02-13	1.090	1.139	1.070	1.129	1.129	1,519,078
2024-02-12	1.111	1.147	1.085	1.090	1.090	2,067,454
2024-02-08	1.095	1.180	1.083	1.141	1.141	3,435,086
2024-02-07	1.119	1.143	1.080	1.095	1.095	2,396,316
2024-02-06	1.141	1.159	1.100	1.119	1.119	2,611,364
2024-02-05	1.151	1.170	1.052	1.141	1.141	6,063,459
2024-02-01	1.019	1.025	0.912	1.010	1.010	2,913,125
2024-01-31	1.083	1.090	0.920	1.019	1.019	5,401,652
2024-01-30	1.082	1.118	1.040	1.083	1.083	5,116,904
2024-01-29	1.041	1.107	1.020	1.082	1.082	5,536,199
2024-01-24	0.930	0.987	0.900	0.977	0.977	8,936,149
2024-01-23	0.855	0.939	0.850	0.930	0.930	9,582,146
2024-01-22	0.829	0.860	0.820	0.855	0.855	6,263,425
2024-01-18	0.794	0.809	0.780	0.794	0.794	2,048,893
2024-01-17	0.822	0.828	0.770	0.794	0.794	3,924,914
2024-01-16	0.812	0.822	0.800	0.822	0.822	3,429,830
2024-01-15	0.817	0.820	0.800	0.812	0.812	2,773,111
2024-01-11	0.809	0.830	0.771	0.783	0.783	5,961,101
2024-01-10	0.780	0.815	0.770	0.809	0.809	4,832,907
2024-01-09	0.788	0.793	0.779	0.780	0.780	2,280,807
2024-01-08	0.780	0.791	0.764	0.788	0.788	3,151,532
2024-01-04	0.776	0.795	0.770	0.780	0.780	5,149,115
2024-01-03	0.720	0.785	0.715	0.776	0.776	5,910,070
2024-01-02	0.700	0.722	0.700	0.720	0.720	1,439,757
2023-12-28	0.687	0.701	0.687	0.696	0.696	760,707
2023-12-27	0.689	0.700	0.685	0.687	0.687	818,693
2023-12-26	0.689	0.700	0.685	0.689	0.689	422,824
2023-12-25	0.701	0.703	0.682	0.689	0.689	773,370
2023-12-21	0.719	0.722	0.708	0.711	0.711	1,079,475
2023-12-20	0.721	0.732	0.715	0.719	0.719	1,829,096
2023-12-19	0.734	0.738	0.720	0.721	0.721	1,653,751
2023-12-18	0.743	0.750	0.733	0.734	0.734	2,037,463
2023-12-14	0.720	0.736	0.720	0.733	0.733	1,528,610
2023-12-13	0.718	0.737	0.718	0.720	0.720	1,691,401
2023-12-12	0.713	0.723	0.708	0.716	0.716	801,278
2023-12-11	0.723	0.723	0.705	0.713	0.713	1,126,927
2023-12-07	0.727	0.745	0.701	0.722	0.722	3,737,584
2023-12-06	0.740	0.747	0.722	0.727	0.727	2,970,694
2023-12-05	0.741	0.747	0.738	0.740	0.740	1,680,021
2023-12-04	0.738	0.752	0.738	0.741	0.741	1,458,460
2023-11-30	0.742	0.760	0.730	0.738	0.738	4,056,500
2023-11-29	0.770	0.770	0.730	0.742	0.742	3,585,331
2023-11-28	0.730	0.775	0.727	0.770	0.770	4,178,107
2023-11-27	0.726	0.737	0.725	0.730	0.730	3,480,994
2023-11-23	0.722	0.734	0.717	0.729	0.729	2,708,873
2023-11-22	0.700	0.727	0.694	0.722	0.722	3,577,600
2023-11-21	0.700	0.715	0.686	0.700	0.700	2,028,907

← NewerPage 10 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.