Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.754	0.769	0.722	0.726	0.726	1,256,959
2022-04-28	0.695	0.730	0.695	0.710	0.710	1,001,382
2022-04-27	0.699	0.707	0.683	0.692	0.692	557,670
2022-04-26	0.730	0.750	0.693	0.699	0.699	475,800
2022-04-21	0.690	0.750	0.690	0.730	0.730	2,368,775
2022-04-20	0.679	0.699	0.653	0.683	0.683	968,592
2022-04-19	0.679	0.679	0.608	0.679	0.679	432,648
2022-04-18	0.679	0.679	0.601	0.679	0.679	474,779
2022-04-14	0.683	0.690	0.668	0.679	0.679	605,414
2022-04-13	0.691	0.698	0.678	0.683	0.683	549,666
2022-04-12	0.664	0.705	0.640	0.691	0.691	644,106
2022-04-11	0.700	0.701	0.662	0.664	0.664	783,668
2022-04-07	0.730	0.730	0.700	0.704	0.704	579,610
2022-04-06	0.724	0.739	0.723	0.732	0.732	717,716
2022-04-05	0.724	0.740	0.720	0.724	0.724	336,392
2022-04-04	0.701	0.731	0.700	0.724	0.724	834,134
2022-03-31	0.724	0.730	0.706	0.724	0.724	297,707
2022-03-30	0.730	0.745	0.720	0.724	0.724	484,822
2022-03-29	0.725	0.746	0.723	0.730	0.730	448,002
2022-03-28	0.754	0.758	0.710	0.725	0.725	467,174
2022-03-24	0.776	0.781	0.753	0.755	0.755	747,691
2022-03-23	0.784	0.787	0.770	0.776	0.776	1,138,517
2022-03-22	0.799	0.828	0.781	0.784	0.784	1,677,680
2022-03-21	0.770	0.819	0.770	0.799	0.799	3,848,290
2022-03-17	0.742	0.748	0.734	0.742	0.742	352,134
2022-03-16	0.710	0.750	0.710	0.742	0.742	759,763
2022-03-15	0.715	0.728	0.700	0.703	0.703	438,969
2022-03-14	0.734	0.735	0.700	0.715	0.715	587,889
2022-03-10	0.769	0.785	0.746	0.754	0.754	2,122,431
2022-03-09	0.740	0.790	0.740	0.769	0.769	2,912,469
2022-03-08	0.726	0.745	0.719	0.732	0.732	861,804
2022-03-07	0.761	0.772	0.718	0.726	0.726	2,047,708
2022-03-03	0.675	0.707	0.670	0.700	0.700	1,177,335
2022-03-02	0.665	0.680	0.664	0.675	0.675	576,931
2022-03-01	0.654	0.685	0.654	0.665	0.665	1,380,475
2022-02-28	0.663	0.680	0.647	0.652	0.652	1,025,830
2022-02-24	0.660	0.660	0.562	0.582	0.582	1,460,998
2022-02-23	0.683	0.700	0.662	0.690	0.690	1,100,856
2022-02-22	0.688	0.698	0.645	0.683	0.683	673,150
2022-02-21	0.700	0.700	0.670	0.688	0.688	570,514
2022-02-17	0.703	0.707	0.685	0.703	0.703	306,165
2022-02-16	0.700	0.720	0.700	0.703	0.703	509,008
2022-02-15	0.690	0.710	0.690	0.690	0.690	469,951
2022-02-14	0.696	0.696	0.670	0.689	0.689	609,484
2022-02-10	0.811	0.813	0.790	0.799	0.799	377,233
2022-02-09	0.832	0.840	0.810	0.811	0.811	566,492
2022-02-08	0.825	0.840	0.810	0.832	0.832	612,937
2022-02-07	0.830	0.834	0.811	0.825	0.825	374,556
2022-02-03	0.830	0.839	0.820	0.834	0.834	513,840
2022-02-02	0.830	0.845	0.825	0.830	0.830	446,327
2022-02-01	0.836	0.847	0.820	0.830	0.830	564,550
2022-01-31	0.836	0.836	0.806	0.836	0.836	196,681
2022-01-26	0.836	0.843	0.820	0.836	0.836	284,009
2022-01-25	0.836	0.849	0.820	0.836	0.836	353,262
2022-01-24	0.843	0.850	0.830	0.836	0.836	394,940
2022-01-20	0.831	0.860	0.811	0.851	0.851	547,078
2022-01-19	0.831	0.850	0.831	0.831	0.831	268,799
2022-01-18	0.831	0.850	0.830	0.831	0.831	260,096
2022-01-17	0.838	0.840	0.771	0.831	0.831	420,534
2022-01-13	0.838	0.838	0.802	0.838	0.838	205,059

← NewerPage 16 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.