Sharkia National Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.800 | 9.850 | 9.590 | 9.720 | 9.720 | 525,571 |
| 2026-01-14 | 9.900 | 9.900 | 9.590 | 9.800 | 9.800 | 507,129 |
| 2026-01-13 | 9.640 | 10.050 | 9.200 | 9.970 | 9.970 | 1,627,179 |
| 2026-01-12 | 9.720 | 9.820 | 9.410 | 9.640 | 9.640 | 515,014 |
| 2026-01-08 | 9.740 | 9.790 | 9.600 | 9.780 | 9.780 | 186,789 |
| 2026-01-06 | 9.820 | 9.820 | 9.500 | 9.740 | 9.740 | 684,753 |
| 2026-01-05 | 9.990 | 9.990 | 9.580 | 9.870 | 9.870 | 1,006,230 |
| 2025-12-31 | 10.160 | 10.370 | 10.120 | 10.300 | 10.300 | 1,027,098 |
| 2025-12-30 | 10.270 | 10.320 | 10.100 | 10.160 | 10.160 | 191,283 |
| 2025-12-29 | 10.050 | 10.310 | 10.050 | 10.270 | 10.270 | 1,538,337 |
| 2025-12-25 | 9.870 | 10.230 | 9.790 | 10.230 | 10.230 | 1,654,660 |
| 2025-12-24 | 9.760 | 9.920 | 9.700 | 9.870 | 9.870 | 1,016,811 |
| 2025-12-23 | 9.990 | 9.990 | 9.600 | 9.760 | 9.760 | 756,154 |
| 2025-12-22 | 10.100 | 10.130 | 9.880 | 10.010 | 10.010 | 827,302 |
| 2025-12-18 | 9.990 | 10.100 | 9.800 | 10.040 | 10.040 | 490,162 |
| 2025-12-17 | 9.970 | 10.020 | 9.870 | 9.990 | 9.990 | 498,990 |
| 2025-12-16 | 9.900 | 10.000 | 9.730 | 9.970 | 9.970 | 621,839 |
| 2025-12-15 | 9.730 | 9.920 | 9.600 | 9.900 | 9.900 | 714,061 |
| 2025-12-11 | 9.860 | 9.900 | 9.730 | 9.790 | 9.790 | 399,843 |
| 2025-12-10 | 9.710 | 9.930 | 9.710 | 9.860 | 9.860 | 905,629 |
| 2025-12-09 | 9.720 | 9.780 | 9.670 | 9.710 | 9.710 | 263,329 |
| 2025-12-08 | 9.630 | 9.790 | 9.630 | 9.720 | 9.720 | 585,373 |
| 2025-12-04 | 9.400 | 9.420 | 9.310 | 9.330 | 9.330 | 355,391 |
| 2025-12-03 | 9.330 | 9.450 | 9.250 | 9.400 | 9.400 | 390,117 |
| 2025-12-02 | 9.350 | 9.400 | 9.300 | 9.330 | 9.330 | 397,589 |
| 2025-12-01 | 9.260 | 9.440 | 9.200 | 9.350 | 9.350 | 1,157,529 |
| 2025-11-27 | 9.140 | 9.250 | 9.130 | 9.220 | 9.220 | 552,827 |
| 2025-11-26 | 9.110 | 9.200 | 9.000 | 9.140 | 9.140 | 364,651 |
| 2025-11-25 | 9.200 | 9.240 | 8.930 | 9.110 | 9.110 | 384,836 |
| 2025-11-24 | 9.240 | 9.270 | 9.160 | 9.200 | 9.200 | 256,368 |
| 2025-11-20 | 9.050 | 9.240 | 9.000 | 9.210 | 9.210 | 1,114,604 |
| 2025-11-19 | 9.070 | 9.100 | 8.910 | 9.050 | 9.050 | 637,509 |
| 2025-11-18 | 9.040 | 9.100 | 9.000 | 9.070 | 9.070 | 362,951 |
| 2025-11-17 | 9.030 | 9.100 | 8.900 | 9.040 | 9.040 | 319,325 |
| 2025-11-13 | 9.150 | 9.200 | 9.070 | 9.140 | 9.140 | 407,837 |
| 2025-11-12 | 9.120 | 9.170 | 9.030 | 9.150 | 9.150 | 416,436 |
| 2025-11-11 | 9.060 | 9.140 | 8.900 | 9.120 | 9.120 | 166,277 |
| 2025-11-10 | 9.110 | 9.150 | 9.000 | 9.060 | 9.060 | 200,861 |
| 2025-11-06 | 9.150 | 9.200 | 9.000 | 9.200 | 9.200 | 421,228 |
| 2025-11-05 | 9.140 | 9.190 | 8.940 | 9.150 | 9.150 | 735,374 |
| 2025-11-04 | 9.140 | 9.180 | 8.900 | 9.140 | 9.140 | 1,073,591 |
| 2025-11-03 | 9.300 | 9.300 | 7.500 | 9.140 | 9.140 | 454,164 |
| 2025-10-30 | 9.350 | 9.430 | 9.300 | 9.350 | 9.350 | 296,813 |
| 2025-10-29 | 9.370 | 9.550 | 9.300 | 9.350 | 9.350 | 1,436,184 |
| 2025-10-28 | 9.450 | 9.530 | 9.260 | 9.370 | 9.370 | 336,584 |
| 2025-10-27 | 9.620 | 9.620 | 9.330 | 9.450 | 9.450 | 594,494 |
| 2025-10-23 | 9.530 | 9.630 | 9.450 | 9.570 | 9.570 | 517,529 |
| 2025-10-22 | 9.550 | 9.670 | 9.440 | 9.530 | 9.530 | 558,259 |
| 2025-10-21 | 9.470 | 9.590 | 9.360 | 9.550 | 9.550 | 551,358 |
| 2025-10-20 | 9.430 | 9.490 | 9.350 | 9.470 | 9.470 | 257,507 |
| 2025-10-16 | 9.300 | 9.520 | 9.260 | 9.430 | 9.430 | 523,008 |
| 2025-10-15 | 9.290 | 9.420 | 9.250 | 9.300 | 9.300 | 300,048 |
| 2025-10-14 | 9.400 | 9.490 | 9.270 | 9.290 | 9.290 | 393,120 |
| 2025-10-13 | 9.450 | 9.490 | 9.300 | 9.400 | 9.400 | 610,047 |
| 2025-10-08 | 9.520 | 9.680 | 9.400 | 9.570 | 9.570 | 562,708 |
| 2025-10-07 | 9.610 | 9.730 | 9.350 | 9.520 | 9.520 | 527,114 |
| 2025-10-06 | 9.540 | 9.740 | 9.500 | 9.610 | 9.610 | 477,735 |
| 2025-10-02 | 10.090 | 10.230 | 9.850 | 9.980 | 9.980 | 522,492 |
| 2025-10-01 | 10.280 | 10.280 | 10.040 | 10.090 | 10.090 | 903,804 |
| 2025-09-30 | 9.700 | 10.500 | 9.600 | 10.490 | 10.490 | 1,624,070 |
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.