Sharkia National Food historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.960	11.020	10.610	10.870	10.870	1,428,420
2026-04-19	10.780	10.980	10.720	10.960	10.960	1,955,774
2026-04-16	10.480	10.800	10.370	10.780	10.780	2,367,504
2026-04-15	10.400	10.500	10.330	10.480	10.480	916,136
2026-04-14	10.370	10.520	10.300	10.400	10.400	1,230,747
2026-04-09	10.260	10.460	10.220	10.370	10.370	1,100,569
2026-04-08	10.230	10.400	10.160	10.260	10.260	509,825
2026-04-07	10.210	10.240	10.100	10.230	10.230	496,566
2026-04-06	10.100	10.280	10.070	10.210	10.210	498,274
2026-04-05	10.430	10.470	10.100	10.100	10.100	931,253
2026-04-02	10.480	10.480	10.290	10.430	10.430	556,144
2026-04-01	10.440	10.600	10.230	10.480	10.480	706,250
2026-03-31	10.200	10.450	10.020	10.440	10.440	868,527
2026-03-30	10.310	10.320	9.990	10.200	10.200	802,333
2026-03-29	10.380	10.450	10.270	10.310	10.310	740,218
2026-03-26	10.430	10.520	10.320	10.380	10.380	358,797
2026-03-25	10.570	10.590	10.400	10.430	10.430	450,705
2026-03-24	10.610	10.610	10.380	10.570	10.570	913,257
2026-03-18	10.350	10.630	10.280	10.610	10.610	1,501,958
2026-03-17	10.320	10.400	10.180	10.350	10.350	542,280
2026-03-16	10.350	10.440	10.250	10.320	10.320	443,865
2026-03-15	10.370	10.370	10.250	10.350	10.350	414,694
2026-03-12	10.350	10.380	10.170	10.370	10.370	756,096
2026-03-11	10.260	10.390	10.150	10.350	10.350	522,793
2026-03-10	10.120	10.270	10.000	10.260	10.260	829,602
2026-03-09	10.100	10.160	9.990	10.120	10.120	866,258
2026-03-08	10.080	10.300	9.950	10.100	10.100	359,007
2026-03-05	10.110	10.230	9.970	10.080	10.080	595,838
2026-03-04	9.750	10.690	9.660	10.110	10.110	774,992
2026-03-03	9.820	9.820	9.610	9.750	9.750	492,531
2026-03-02	9.980	10.180	9.690	9.820	9.820	658,544
2026-03-01	10.110	10.110	9.300	9.980	9.980	825,303
2026-02-26	10.180	10.300	10.020	10.110	10.110	543,157
2026-02-25	10.390	10.550	10.150	10.180	10.180	946,501
2026-02-24	10.360	10.400	10.110	10.390	10.390	473,747
2026-02-23	10.350	10.440	10.280	10.360	10.360	712,770
2026-02-22	10.410	10.540	10.210	10.350	10.350	250,547
2026-02-19	10.560	10.600	10.240	10.410	10.410	728,271
2026-02-18	10.520	11.000	10.100	10.560	10.560	6,180,275
2026-02-17	10.520	10.700	10.420	10.520	10.520	1,107,450
2026-02-16	10.780	10.780	10.360	10.520	10.520	1,866,497
2026-02-15	10.800	10.900	10.630	10.780	10.780	2,495,068
2026-02-12	10.000	10.890	10.000	10.800	10.800	6,737,467
2026-02-11	9.730	10.000	9.510	10.000	10.000	1,878,526
2026-02-10	9.560	9.770	9.560	9.730	9.730	997,014
2026-02-09	9.670	9.710	9.550	9.560	9.560	1,182,361
2026-02-08	9.630	9.730	9.500	9.670	9.670	373,434
2026-02-05	9.740	9.740	9.550	9.630	9.630	166,863
2026-02-04	9.510	9.760	9.330	9.740	9.740	1,518,998
2026-02-03	9.490	9.550	9.280	9.510	9.510	567,600
2026-02-02	9.310	9.540	9.310	9.490	9.490	615,480
2026-02-01	9.600	9.620	9.280	9.310	9.310	556,389
2026-01-28	9.450	9.620	9.210	9.600	9.600	699,984
2026-01-27	9.450	9.720	9.350	9.450	9.450	348,026
2026-01-26	9.600	9.640	9.420	9.450	9.450	479,349
2026-01-25	9.640	9.890	9.470	9.600	9.600	1,051,964
2026-01-22	9.530	9.690	9.320	9.640	9.640	673,258
2026-01-21	9.550	9.560	9.400	9.530	9.530	368,803
2026-01-20	9.520	9.560	9.420	9.550	9.550	421,919
2026-01-19	9.610	9.700	9.440	9.520	9.520	457,331

← NewerPage 3 of 17 · 1,008 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.