Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.809	0.830	0.801	0.823	0.823	843,042
2023-04-03	0.800	0.812	0.792	0.809	0.809	515,913
2023-03-30	0.810	0.828	0.785	0.789	0.789	682,520
2023-03-29	0.814	0.830	0.809	0.810	0.810	2,166,472
2023-03-28	0.805	0.830	0.805	0.814	0.814	811,503
2023-03-27	0.811	0.829	0.800	0.801	0.801	610,080
2023-03-23	0.799	0.808	0.781	0.799	0.799	377,881
2023-03-22	0.802	0.840	0.790	0.799	0.799	825,568
2023-03-21	0.776	0.830	0.776	0.802	0.802	1,757,521
2023-03-20	0.764	0.800	0.749	0.774	0.774	505,316
2023-03-16	0.732	0.770	0.660	0.731	0.731	1,327,365
2023-03-15	0.815	0.863	0.707	0.732	0.732	1,672,383
2023-03-14	0.822	0.838	0.751	0.815	0.815	741,595
2023-03-13	0.895	0.908	0.806	0.822	0.822	1,427,082
2023-03-09	0.930	0.945	0.921	0.927	0.927	2,156,860
2023-03-08	0.931	0.950	0.905	0.930	0.930	3,116,583
2023-03-07	0.922	0.955	0.916	0.931	0.931	5,072,066
2023-03-06	0.918	0.930	0.900	0.922	0.922	3,309,316
2023-03-02	0.874	0.935	0.867	0.920	0.920	4,451,852
2023-03-01	0.886	0.900	0.863	0.874	0.874	2,526,152
2023-02-28	0.830	0.900	0.827	0.886	0.886	6,962,346
2023-02-27	0.847	0.850	0.818	0.830	0.830	2,627,821
2023-02-23	0.791	0.840	0.783	0.826	0.826	2,688,505
2023-02-22	0.810	0.810	0.787	0.791	0.791	1,544,861
2023-02-21	0.778	0.829	0.778	0.811	0.811	1,620,057
2023-02-20	0.786	0.790	0.754	0.778	0.778	1,315,017
2023-02-14	0.795	0.811	0.790	0.806	0.806	2,380,277
2023-02-13	0.820	0.822	0.780	0.795	0.795	1,640,879
2023-02-09	0.752	0.818	0.744	0.808	0.808	3,690,259
2023-02-08	0.752	0.764	0.710	0.752	0.752	1,325,196
2023-02-07	0.750	0.765	0.750	0.752	0.752	1,741,481
2023-02-06	0.689	0.756	0.684	0.736	0.736	2,487,670
2023-02-02	0.704	0.725	0.680	0.690	0.690	839,515
2023-02-01	0.704	0.711	0.685	0.704	0.704	408,036
2023-01-31	0.725	0.725	0.700	0.704	0.704	469,617
2023-01-30	0.739	0.749	0.711	0.739	0.739	320,998
2023-01-25	0.740	0.742	0.733	0.739	0.739	664,384
2023-01-24	0.740	0.740	0.721	0.740	0.740	384,750
2023-01-23	0.746	0.758	0.734	0.740	0.740	727,312
2023-01-19	0.763	0.775	0.742	0.748	0.748	1,448,030
2023-01-18	0.753	0.793	0.753	0.763	0.763	1,779,041
2023-01-17	0.732	0.758	0.730	0.743	0.743	949,720
2023-01-16	0.721	0.737	0.717	0.732	0.732	956,730
2023-01-12	0.733	0.750	0.725	0.730	0.730	647,926
2023-01-11	0.756	0.774	0.730	0.733	0.733	1,496,025
2023-01-10	0.789	0.789	0.755	0.756	0.756	1,096,182
2023-01-09	0.809	0.809	0.791	0.793	0.793	1,289,910
2023-01-05	0.816	0.820	0.808	0.809	0.809	908,882
2023-01-04	0.822	0.837	0.790	0.816	0.816	2,744,465
2023-01-03	0.797	0.830	0.797	0.822	0.822	2,812,806
2023-01-02	0.779	0.798	0.772	0.794	0.794	1,020,155
2022-12-29	0.787	0.803	0.776	0.779	0.779	1,157,755
2022-12-28	0.790	0.799	0.784	0.787	0.787	1,122,909
2022-12-27	0.775	0.798	0.775	0.790	0.790	816,515
2022-12-26	0.760	0.780	0.760	0.775	0.775	548,373
2022-12-22	0.802	0.815	0.778	0.786	0.786	1,851,158
2022-12-21	0.806	0.816	0.796	0.802	0.802	1,143,304
2022-12-20	0.804	0.824	0.800	0.806	0.806	761,108
2022-12-19	0.815	0.816	0.800	0.804	0.804	962,296
2022-12-15	0.841	0.875	0.835	0.841	0.841	4,842,648

← NewerPage 13 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.