Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.947	1.000	0.922	0.969	0.969	3,419,007
2022-08-29	0.959	0.971	0.930	0.947	0.947	3,526,570
2022-08-25	0.975	0.990	0.951	0.970	0.970	3,442,690
2022-08-24	1.001	1.010	0.950	0.975	0.975	2,726,863
2022-08-23	1.012	1.057	0.970	1.001	1.001	7,104,269
2022-08-22	1.033	1.055	1.000	1.012	1.012	8,510,967
2022-08-18	0.901	0.965	0.901	0.953	0.953	9,495,458
2022-08-17	0.850	0.940	0.830	0.901	0.901	6,454,421
2022-08-16	0.881	0.899	0.840	0.850	0.850	3,469,381
2022-08-15	0.881	0.909	0.870	0.881	0.881	4,927,503
2022-08-11	0.939	0.960	0.920	0.926	0.926	3,953,435
2022-08-10	0.938	0.970	0.906	0.939	0.939	6,531,712
2022-08-09	0.840	0.960	0.840	0.938	0.938	13,661,200
2022-08-08	0.830	0.873	0.830	0.840	0.840	8,815,441
2022-08-04	0.791	0.800	0.771	0.790	0.790	3,764,976
2022-08-03	0.790	0.838	0.782	0.791	0.791	4,030,072
2022-08-02	0.770	0.800	0.756	0.790	0.790	2,382,766
2022-08-01	0.788	0.804	0.754	0.770	0.770	3,398,847
2022-07-28	0.755	0.780	0.750	0.776	0.776	1,700,651
2022-07-27	0.757	0.780	0.740	0.755	0.755	2,680,720
2022-07-26	0.733	0.786	0.730	0.757	0.757	4,868,054
2022-07-25	0.691	0.745	0.680	0.733	0.733	3,194,199
2022-07-21	0.679	0.705	0.679	0.702	0.702	1,573,814
2022-07-20	0.683	0.696	0.675	0.678	0.678	1,398,114
2022-07-19	0.675	0.692	0.675	0.683	0.683	1,405,657
2022-07-18	0.650	0.675	0.646	0.669	0.669	1,517,057
2022-07-07	0.601	0.628	0.600	0.619	0.619	857,681
2022-07-06	0.601	0.613	0.585	0.601	0.601	312,700
2022-07-05	0.610	0.610	0.580	0.601	0.601	1,081,008
2022-07-04	0.628	0.628	0.583	0.628	0.628	466,400
2022-06-29	0.628	0.628	0.582	0.628	0.628	429,132
2022-06-28	0.628	0.628	0.570	0.628	0.628	377,930
2022-06-27	0.628	0.628	0.607	0.628	0.628	196,560
2022-06-23	0.628	0.630	0.611	0.628	0.628	184,000
2022-06-22	0.628	0.640	0.616	0.628	0.628	145,930
2022-06-21	0.622	0.640	0.622	0.628	0.628	749,996
2022-06-20	0.630	0.630	0.610	0.614	0.614	639,425
2022-06-16	0.653	0.674	0.634	0.637	0.637	523,834
2022-06-15	0.647	0.677	0.642	0.653	0.653	873,567
2022-06-14	0.647	0.650	0.607	0.647	0.647	352,200
2022-06-13	0.647	0.647	0.631	0.647	0.647	112,443
2022-06-09	0.670	0.677	0.650	0.670	0.670	391,941
2022-06-08	0.656	0.676	0.656	0.670	0.670	804,883
2022-06-07	0.636	0.659	0.625	0.636	0.636	300,202
2022-06-06	0.636	0.638	0.625	0.636	0.636	234,922
2022-06-02	0.640	0.653	0.611	0.636	0.636	587,362
2022-06-01	0.640	0.640	0.612	0.640	0.640	270,932
2022-05-31	0.640	0.640	0.616	0.640	0.640	325,482
2022-05-30	0.640	0.640	0.610	0.640	0.640	431,830
2022-05-26	0.660	0.660	0.638	0.640	0.640	1,107,794
2022-05-25	0.699	0.699	0.660	0.699	0.699	433,719
2022-05-24	0.700	0.702	0.689	0.699	0.699	530,500
2022-05-23	0.701	0.729	0.694	0.700	0.700	744,882
2022-05-19	0.701	0.702	0.680	0.701	0.701	382,050
2022-05-18	0.701	0.726	0.689	0.701	0.701	248,898
2022-05-17	0.701	0.701	0.686	0.701	0.701	387,271
2022-05-16	0.701	0.701	0.683	0.701	0.701	396,610
2022-05-12	0.720	0.720	0.685	0.701	0.701	776,700
2022-05-11	0.726	0.735	0.710	0.720	0.720	585,000
2022-05-10	0.726	0.731	0.717	0.726	0.726	270,678

← NewerPage 15 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.