Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.840	0.845	0.827	0.838	0.838	526,681
2022-01-11	0.860	0.860	0.840	0.840	0.840	898,807
2022-01-10	0.843	0.870	0.836	0.860	0.860	555,309
2022-01-05	0.876	0.883	0.860	0.861	0.861	1,237,071
2022-01-04	0.858	0.884	0.840	0.876	0.876	1,697,178
2022-01-03	0.856	0.880	0.855	0.858	0.858	1,984,781
2021-12-30	0.755	0.818	0.750	0.807	0.807	2,104,121
2021-12-29	0.740	0.760	0.731	0.755	0.755	690,031
2021-12-28	0.747	0.750	0.724	0.740	0.740	716,251
2021-12-27	0.752	0.760	0.740	0.747	0.747	681,942
2021-12-23	0.737	0.759	0.736	0.743	0.743	1,462,572
2021-12-22	0.720	0.740	0.720	0.737	0.737	943,870
2021-12-21	0.712	0.728	0.710	0.720	0.720	544,984
2021-12-20	0.710	0.720	0.685	0.712	0.712	601,917
2021-12-16	0.665	0.695	0.660	0.680	0.680	591,450
2021-12-15	0.679	0.679	0.659	0.665	0.665	809,848
2021-12-14	0.686	0.686	0.672	0.686	0.686	427,550
2021-12-13	0.698	0.698	0.683	0.686	0.686	913,299
2021-12-09	0.699	0.710	0.680	0.686	0.686	1,078,509
2021-12-08	0.707	0.720	0.692	0.699	0.699	1,590,784
2021-12-07	0.725	0.738	0.703	0.707	0.707	823,182
2021-12-06	0.722	0.750	0.720	0.725	0.725	1,981,051
2021-12-02	0.742	0.749	0.703	0.716	0.716	1,350,754
2021-12-01	0.746	0.755	0.738	0.742	0.742	742,982
2021-11-30	0.750	0.760	0.725	0.746	0.746	2,783,715
2021-11-29	0.699	0.769	0.699	0.750	0.750	3,759,435
2021-11-25	0.680	0.728	0.680	0.717	0.717	2,432,625
2021-11-24	0.692	0.706	0.670	0.679	0.679	2,637,542
2021-11-23	0.683	0.700	0.683	0.692	0.692	1,538,521
2021-11-22	0.666	0.690	0.666	0.677	0.677	1,187,671
2021-11-18	0.683	0.719	0.683	0.685	0.685	456,585
2021-11-17	0.697	0.709	0.680	0.683	0.683	633,645
2021-11-16	0.698	0.710	0.650	0.697	0.697	1,280,366
2021-11-15	0.723	0.728	0.689	0.698	0.698	1,622,594
2021-11-11	0.670	0.700	0.670	0.693	0.693	1,446,085
2021-11-10	0.662	0.662	0.640	0.648	0.648	925,475
2021-11-09	0.663	0.699	0.660	0.662	0.662	939,289
2021-11-08	0.640	0.675	0.640	0.663	0.663	813,793
2021-11-04	0.660	0.672	0.600	0.644	0.644	2,104,185
2021-11-03	0.702	0.714	0.652	0.660	0.660	1,691,815
2021-11-02	0.712	0.734	0.700	0.702	0.702	1,865,240
2021-11-01	0.717	0.745	0.701	0.712	0.712	1,452,531
2021-10-28	0.658	0.759	0.651	0.740	0.740	4,334,467
2021-10-27	0.610	0.670	0.535	0.658	0.658	3,963,417
2021-10-26	0.701	0.755	0.580	0.610	0.610	5,471,437
2021-10-25	0.851	0.877	0.681	0.701	0.701	5,150,365
2021-10-20	1.000	1.000	0.820	0.916	0.916	3,627,975

← NewerPage 17 of 17 · 1,007 trading days

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.