Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.836	0.853	0.836	0.841	0.841	2,907,455
2022-12-13	0.824	0.840	0.821	0.835	0.835	4,057,520
2022-12-12	0.805	0.829	0.798	0.824	0.824	3,913,818
2022-12-08	0.804	0.815	0.797	0.799	0.799	2,004,477
2022-12-07	0.800	0.823	0.794	0.804	0.804	2,433,600
2022-12-06	0.801	0.806	0.789	0.800	0.800	1,573,496
2022-12-05	0.820	0.825	0.791	0.801	0.801	3,150,289
2022-12-01	0.830	0.860	0.830	0.835	0.835	6,238,383
2022-11-30	0.813	0.838	0.812	0.825	0.825	4,086,602
2022-11-29	0.802	0.830	0.801	0.813	0.813	1,444,696
2022-11-28	0.810	0.822	0.790	0.802	0.802	1,432,596
2022-11-24	0.795	0.805	0.787	0.791	0.791	719,324
2022-11-23	0.808	0.817	0.793	0.795	0.795	651,371
2022-11-22	0.805	0.818	0.800	0.808	0.808	1,551,193
2022-11-21	0.808	0.825	0.801	0.805	0.805	1,664,984
2022-11-17	0.791	0.809	0.791	0.796	0.796	1,476,726
2022-11-16	0.784	0.795	0.783	0.788	0.788	1,206,713
2022-11-15	0.782	0.794	0.778	0.784	0.784	1,573,385
2022-11-14	0.785	0.785	0.770	0.782	0.782	609,043
2022-11-10	0.750	0.777	0.745	0.771	0.771	1,077,869
2022-11-09	0.770	0.770	0.743	0.750	0.750	977,722
2022-11-08	0.789	0.790	0.770	0.774	0.774	1,036,550
2022-11-07	0.784	0.791	0.784	0.789	0.789	812,642
2022-11-03	0.822	0.822	0.808	0.812	0.812	1,126,125
2022-11-02	0.841	0.849	0.821	0.825	0.825	1,138,864
2022-11-01	0.842	0.855	0.839	0.841	0.841	2,013,168
2022-10-31	0.849	0.851	0.839	0.842	0.842	3,567,622
2022-10-27	0.854	0.870	0.850	0.852	0.852	1,613,423
2022-10-26	0.849	0.870	0.849	0.854	0.854	2,274,395
2022-10-25	0.851	0.863	0.842	0.846	0.846	1,214,346
2022-10-24	0.847	0.877	0.840	0.851	0.851	4,127,929
2022-10-20	0.847	0.860	0.843	0.848	0.848	866,337
2022-10-19	0.861	0.879	0.843	0.847	0.847	734,350
2022-10-18	0.854	0.880	0.845	0.861	0.861	774,983
2022-10-17	0.866	0.895	0.847	0.854	0.854	1,146,262
2022-10-13	0.886	0.898	0.860	0.868	0.868	755,856
2022-10-12	0.910	0.923	0.833	0.886	0.886	1,665,298
2022-10-11	0.913	0.940	0.895	0.910	0.910	1,967,551
2022-10-10	0.914	0.945	0.910	0.913	0.913	2,790,510
2022-10-05	0.895	0.900	0.850	0.880	0.880	2,683,123
2022-10-04	0.849	0.900	0.849	0.895	0.895	4,013,504
2022-10-03	0.831	0.859	0.821	0.825	0.825	928,957
2022-09-29	0.830	0.852	0.830	0.844	0.844	1,076,780
2022-09-28	0.853	0.860	0.814	0.829	0.829	1,555,216
2022-09-27	0.840	0.870	0.840	0.853	0.853	929,954
2022-09-26	0.825	0.859	0.825	0.832	0.832	1,125,654
2022-09-22	0.825	0.839	0.800	0.828	0.828	501,513
2022-09-21	0.848	0.860	0.816	0.825	0.825	863,256
2022-09-20	0.841	0.855	0.830	0.848	0.848	1,631,531
2022-09-19	0.830	0.849	0.797	0.841	0.841	617,661
2022-09-15	0.936	0.940	0.920	0.924	0.924	1,225,227
2022-09-14	0.940	0.940	0.920	0.936	0.936	1,230,021
2022-09-13	0.933	0.955	0.930	0.946	0.946	1,771,294
2022-09-12	0.955	0.966	0.930	0.933	0.933	1,260,070
2022-09-08	0.924	0.970	0.919	0.960	0.960	3,542,254
2022-09-07	0.952	0.960	0.920	0.924	0.924	2,257,794
2022-09-06	0.951	0.970	0.950	0.952	0.952	2,353,877
2022-09-05	0.927	0.965	0.925	0.951	0.951	2,453,699
2022-09-01	0.957	0.969	0.910	0.926	0.926	1,537,011
2022-08-31	0.969	0.990	0.944	0.957	0.957	2,159,444

← NewerPage 14 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.