Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.380	11.450	11.260	11.450	11.450	446,163
2026-07-21	11.300	11.590	11.200	11.380	11.380	879,062
2026-07-20	11.420	11.420	11.210	11.290	11.290	794,566
2026-07-19	11.390	11.480	11.260	11.420	11.420	734,311
2026-07-16	11.540	11.590	11.320	11.390	11.390	1,079,103
2026-07-15	11.600	11.800	11.420	11.530	11.530	1,349,809
2026-07-14	11.800	11.820	11.440	11.690	11.690	884,079
2026-07-13	11.860	11.890	11.700	11.800	11.800	505,445
2026-07-12	12.000	12.000	11.750	11.900	11.900	1,039,836
2026-07-09	11.490	12.390	11.280	12.360	12.360	1,362,138
2026-07-08	11.490	11.540	11.330	11.490	11.490	673,676
2026-07-07	11.600	11.730	11.260	11.500	11.500	1,893,098
2026-07-06	11.910	11.940	11.550	11.590	11.590	1,718,196
2026-07-05	12.080	12.080	11.770	11.910	11.910	677,852
2026-07-01	12.220	12.370	11.970	12.080	12.080	914,365
2026-06-30	12.040	12.220	11.850	12.220	12.220	786,499
2026-06-29	12.050	12.090	11.700	12.040	12.040	444,118
2026-06-28	12.290	12.290	11.930	12.050	12.050	456,731
2026-06-25	11.990	12.300	11.850	12.290	12.290	1,851,882
2026-06-24	12.050	12.050	11.820	11.990	11.990	508,287
2026-06-23	12.090	12.100	11.900	12.050	12.050	472,877
2026-06-22	12.100	12.140	11.920	12.090	12.090	811,132
2026-06-21	12.270	12.270	11.900	12.100	12.100	964,309
2026-06-17	12.360	12.380	12.070	12.270	12.270	1,244,117
2026-06-16	12.390	12.390	12.190	12.360	12.360	428,142
2026-06-15	12.410	12.470	12.230	12.390	12.390	850,270
2026-06-14	12.270	12.600	12.220	12.410	12.410	836,079
2026-06-11	12.120	12.290	12.000	12.270	12.270	869,086
2026-06-10	12.130	12.200	12.000	12.120	12.120	1,463,666
2026-06-09	12.090	12.150	11.940	12.130	12.130	692,123
2026-06-08	11.770	12.090	11.770	12.090	12.090	1,115,887
2026-06-07	12.410	12.410	11.680	11.770	11.770	1,981,437
2026-06-04	12.250	12.410	12.050	12.410	12.410	2,129,671
2026-06-03	12.560	12.560	12.200	12.250	12.250	1,439,221
2026-06-02	12.450	12.990	12.020	12.710	12.710	5,535,630
2026-06-01	12.450	12.540	12.340	12.450	12.450	999,638
2026-05-25	12.620	12.700	12.350	12.450	12.450	2,483,451
2026-05-24	12.440	12.700	12.340	12.620	12.620	2,308,926
2026-05-21	12.430	12.450	12.160	12.440	12.440	1,908,809
2026-05-20	12.540	12.790	12.250	12.430	12.430	2,971,553
2026-05-19	12.330	12.680	12.330	12.540	12.540	3,246,719
2026-05-18	12.000	12.410	11.920	12.330	12.330	7,320,222
2026-05-17	11.740	12.000	11.740	12.000	12.000	2,947,972
2026-05-14	11.790	11.900	11.700	11.740	11.740	854,242
2026-05-13	11.800	11.840	11.680	11.790	11.790	926,266
2026-05-12	11.860	11.900	11.660	11.800	11.800	1,473,542
2026-05-11	11.900	11.900	11.690	11.860	11.860	885,332
2026-05-10	12.070	12.080	11.800	11.900	11.900	663,974
2026-05-06	11.730	12.080	11.700	12.070	12.070	2,050,267
2026-05-05	11.880	11.900	11.680	11.730	11.730	1,081,434
2026-05-04	12.020	12.460	11.750	11.880	11.880	1,725,100
2026-05-03	12.320	12.320	11.860	12.020	12.020	1,749,535
2026-04-30	11.710	12.500	11.640	12.320	12.320	4,395,932
2026-04-29	11.320	11.770	11.250	11.710	11.710	1,313,937
2026-04-28	11.000	11.470	10.980	11.320	11.320	2,657,926
2026-04-27	11.060	11.070	10.920	11.000	11.000	239,237
2026-04-26	11.200	11.230	10.930	11.060	11.060	1,822,427
2026-04-23	10.850	11.210	10.850	11.200	11.200	1,967,560
2026-04-22	11.150	11.380	10.830	10.850	10.850	2,217,508
2026-04-21	10.870	11.330	10.870	11.150	11.150	3,051,127

← NewerPage 2 of 4 · 230 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.