Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.700	0.715	0.686	0.700	0.700	2,028,907
2023-11-20	0.718	0.723	0.692	0.700	0.700	3,388,163
2023-11-16	0.680	0.723	0.676	0.713	0.713	4,028,543
2023-11-15	0.669	0.684	0.669	0.680	0.680	1,701,723
2023-11-14	0.670	0.678	0.663	0.669	0.669	1,642,934
2023-11-13	0.670	0.679	0.661	0.670	0.670	1,836,337
2023-11-09	0.673	0.690	0.672	0.677	0.677	1,568,608
2023-11-08	0.675	0.685	0.672	0.673	0.673	1,721,155
2023-11-07	0.682	0.689	0.670	0.675	0.675	660,977
2023-11-06	0.679	0.687	0.679	0.682	0.682	1,090,290
2023-11-02	0.654	0.665	0.650	0.656	0.656	826,888
2023-11-01	0.665	0.668	0.651	0.654	0.654	718,866
2023-10-31	0.683	0.689	0.661	0.665	0.665	1,002,448
2023-10-30	0.671	0.694	0.668	0.683	0.683	1,594,208
2023-10-26	0.639	0.680	0.635	0.671	0.671	2,599,397
2023-10-25	0.626	0.649	0.622	0.639	0.639	2,893,401
2023-10-24	0.637	0.652	0.620	0.626	0.626	1,309,174
2023-10-23	0.639	0.645	0.633	0.637	0.637	1,405,279
2023-10-19	0.632	0.638	0.628	0.631	0.631	967,755
2023-10-18	0.639	0.640	0.630	0.632	0.632	834,303
2023-10-17	0.633	0.643	0.633	0.639	0.639	603,895
2023-10-16	0.635	0.647	0.628	0.631	0.631	876,311
2023-10-12	0.632	0.641	0.630	0.638	0.638	591,037
2023-10-11	0.631	0.640	0.627	0.632	0.632	792,665
2023-10-10	0.625	0.640	0.625	0.631	0.631	491,303
2023-10-09	0.623	0.660	0.622	0.623	0.623	265,190
2023-10-04	0.671	0.680	0.660	0.671	0.671	382,648
2023-10-03	0.679	0.682	0.661	0.671	0.671	793,298
2023-10-02	0.680	0.683	0.677	0.679	0.679	657,724
2023-09-27	0.700	0.705	0.681	0.683	0.683	1,983,858
2023-09-26	0.701	0.705	0.693	0.700	0.700	1,590,856
2023-09-25	0.702	0.718	0.697	0.701	0.701	1,158,396
2023-09-21	0.705	0.710	0.700	0.702	0.702	1,318,641
2023-09-20	0.720	0.720	0.703	0.705	0.705	1,295,249
2023-09-19	0.730	0.730	0.717	0.722	0.722	1,265,337
2023-09-18	0.720	0.730	0.713	0.730	0.730	1,655,493
2023-09-14	0.714	0.719	0.713	0.714	0.714	383,600
2023-09-13	0.716	0.720	0.712	0.714	0.714	743,463
2023-09-12	0.725	0.727	0.715	0.716	0.716	1,599,398
2023-09-11	0.713	0.734	0.712	0.725	0.725	1,989,103
2023-09-07	0.714	0.722	0.700	0.710	0.710	978,453
2023-09-06	0.717	0.727	0.711	0.714	0.714	1,302,627
2023-09-05	0.718	0.725	0.711	0.717	0.717	1,463,083
2023-09-04	0.728	0.735	0.711	0.718	0.718	1,087,807
2023-08-31	0.741	0.770	0.735	0.741	0.741	3,460,062
2023-08-30	0.717	0.747	0.717	0.741	0.741	4,845,336
2023-08-29	0.691	0.720	0.685	0.712	0.712	3,604,728
2023-08-28	0.698	0.700	0.688	0.691	0.691	1,798,801
2023-08-24	0.700	0.709	0.683	0.689	0.689	1,364,745
2023-08-23	0.699	0.717	0.696	0.700	0.700	1,908,043
2023-08-22	0.691	0.700	0.691	0.699	0.699	1,361,176
2023-08-21	0.689	0.694	0.683	0.689	0.689	1,820,733
2023-08-17	0.701	0.708	0.695	0.698	0.698	1,522,281
2023-08-16	0.703	0.710	0.698	0.701	0.701	2,800,718
2023-08-15	0.709	0.712	0.697	0.703	0.703	2,795,648
2023-08-14	0.715	0.715	0.705	0.709	0.709	4,059,641
2023-08-10	0.771	0.773	0.760	0.763	0.763	484,657
2023-08-09	0.771	0.773	0.765	0.771	0.771	288,107
2023-08-08	0.764	0.785	0.761	0.771	0.771	1,144,671
2023-08-07	0.757	0.771	0.757	0.764	0.764	442,460

← NewerPage 11 of 17 · 1,008 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.