Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.760	0.770	0.751	0.756	0.756	621,016
2023-08-02	0.770	0.772	0.757	0.760	0.760	684,523
2023-08-01	0.780	0.794	0.768	0.770	0.770	1,174,324
2023-07-31	0.773	0.820	0.771	0.780	0.780	7,475,283
2023-07-27	0.758	0.765	0.746	0.756	0.756	2,231,836
2023-07-26	0.772	0.785	0.752	0.758	0.758	3,009,416
2023-07-25	0.733	0.778	0.728	0.772	0.772	5,049,985
2023-07-24	0.733	0.745	0.727	0.733	0.733	628,077
2023-07-19	0.733	0.737	0.726	0.733	0.733	285,164
2023-07-18	0.727	0.762	0.723	0.733	0.733	807,968
2023-07-17	0.727	0.745	0.724	0.727	0.727	648,248
2023-07-13	0.729	0.760	0.725	0.729	0.729	364,248
2023-07-12	0.744	0.744	0.723	0.729	0.729	888,306
2023-07-11	0.730	0.750	0.720	0.745	0.745	1,489,374
2023-07-10	0.709	0.735	0.688	0.730	0.730	659,217
2023-07-06	0.795	0.800	0.772	0.777	0.777	1,562,776
2023-07-05	0.803	0.818	0.790	0.795	0.795	622,945
2023-07-04	0.800	0.820	0.795	0.803	0.803	1,439,224
2023-06-26	0.804	0.810	0.795	0.800	0.800	1,472,662
2023-06-22	0.808	0.820	0.783	0.803	0.803	1,088,484
2023-06-21	0.827	0.838	0.801	0.808	0.808	1,311,198
2023-06-20	0.831	0.840	0.820	0.827	0.827	1,801,067
2023-06-19	0.843	0.850	0.829	0.831	0.831	1,898,661
2023-06-15	0.847	0.850	0.818	0.830	0.830	1,674,589
2023-06-14	0.850	0.858	0.840	0.847	0.847	3,188,441
2023-06-13	0.848	0.868	0.848	0.850	0.850	2,409,080
2023-06-12	0.840	0.850	0.840	0.848	0.848	850,814
2023-06-08	0.860	0.865	0.844	0.848	0.848	1,773,988
2023-06-07	0.863	0.888	0.852	0.860	0.860	2,916,775
2023-06-06	0.891	0.907	0.861	0.863	0.863	5,281,163
2023-06-05	0.938	0.944	0.881	0.891	0.891	8,499,777
2023-06-01	0.900	0.948	0.900	0.922	0.922	8,235,019
2023-05-31	0.895	0.930	0.880	0.891	0.891	6,193,862
2023-05-30	0.904	0.920	0.881	0.895	0.895	4,889,646
2023-05-29	0.848	0.970	0.848	0.904	0.904	10,700,390
2023-05-25	0.787	0.794	0.760	0.771	0.771	1,637,682
2023-05-24	0.771	0.796	0.766	0.787	0.787	1,698,475
2023-05-23	0.751	0.787	0.751	0.771	0.771	2,863,547
2023-05-22	0.720	0.767	0.720	0.748	0.748	2,340,926
2023-05-18	0.707	0.722	0.707	0.712	0.712	561,445
2023-05-17	0.717	0.732	0.700	0.706	0.706	1,139,226
2023-05-16	0.731	0.740	0.709	0.717	0.717	1,350,328
2023-05-15	0.740	0.750	0.730	0.731	0.731	976,808
2023-05-11	0.743	0.776	0.740	0.744	0.744	1,136,730
2023-05-10	0.761	0.761	0.715	0.743	0.743	999,387
2023-05-09	0.771	0.780	0.755	0.768	0.768	1,927,187
2023-05-08	0.768	0.780	0.768	0.771	0.771	1,356,881
2023-05-03	0.790	0.790	0.761	0.771	0.771	1,368,652
2023-05-02	0.779	0.790	0.776	0.790	0.790	1,005,177
2023-05-01	0.791	0.803	0.771	0.779	0.779	890,675
2023-04-27	0.798	0.810	0.790	0.801	0.801	942,979
2023-04-26	0.810	0.820	0.670	0.798	0.798	1,422,721
2023-04-19	0.834	0.835	0.807	0.810	0.810	992,967
2023-04-18	0.835	0.845	0.825	0.834	0.834	556,345
2023-04-13	0.835	0.845	0.830	0.835	0.835	788,441
2023-04-12	0.836	0.860	0.830	0.835	0.835	973,335
2023-04-11	0.840	0.850	0.820	0.836	0.836	939,908
2023-04-10	0.832	0.850	0.832	0.840	0.840	960,963
2023-04-06	0.819	0.835	0.810	0.824	0.824	1,505,532
2023-04-05	0.823	0.841	0.813	0.819	0.819	2,628,056

← NewerPage 12 of 17 · 1,010 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.