Sharkia National Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 9.700 | 9.820 | 9.520 | 9.700 | 9.700 | 938,850 |
| 2025-09-25 | 9.230 | 9.940 | 9.230 | 9.940 | 9.940 | 3,233,705 |
| 2025-09-24 | 9.160 | 9.200 | 9.080 | 9.170 | 9.170 | 398,432 |
| 2025-09-23 | 9.200 | 9.240 | 9.130 | 9.160 | 9.160 | 574,373 |
| 2025-09-22 | 9.190 | 9.230 | 9.080 | 9.200 | 9.200 | 418,128 |
| 2025-09-18 | 9.040 | 9.200 | 9.030 | 9.110 | 9.110 | 811,173 |
| 2025-09-17 | 8.710 | 9.090 | 8.680 | 9.040 | 9.040 | 1,023,480 |
| 2025-09-16 | 8.810 | 8.880 | 8.650 | 8.710 | 8.710 | 440,319 |
| 2025-09-15 | 8.840 | 8.970 | 8.750 | 8.810 | 8.810 | 505,320 |
| 2025-09-11 | 9.140 | 9.230 | 8.920 | 9.050 | 9.050 | 1,021,292 |
| 2025-09-10 | 9.160 | 9.170 | 8.920 | 9.140 | 9.140 | 947,534 |
| 2025-09-09 | 8.910 | 9.250 | 8.600 | 9.160 | 9.160 | 1,039,204 |
| 2025-09-08 | 9.000 | 9.000 | 8.820 | 8.910 | 8.910 | 443,159 |
| 2025-09-03 | 9.020 | 9.250 | 8.960 | 9.200 | 9.200 | 898,715 |
| 2025-09-02 | 8.920 | 9.090 | 8.920 | 9.020 | 9.020 | 479,353 |
| 2025-09-01 | 8.780 | 9.100 | 8.660 | 8.910 | 8.910 | 1,405,857 |
| 2025-08-28 | 8.600 | 8.930 | 8.460 | 8.900 | 8.900 | 824,851 |
| 2025-08-27 | 8.630 | 8.730 | 8.450 | 8.600 | 8.600 | 1,103,230 |
| 2025-08-26 | 8.310 | 8.650 | 8.280 | 8.630 | 8.630 | 982,801 |
| 2025-08-25 | 8.340 | 8.400 | 8.170 | 8.310 | 8.310 | 337,608 |
| 2025-08-21 | 8.570 | 8.600 | 8.420 | 8.550 | 8.550 | 527,144 |
| 2025-08-20 | 8.580 | 8.680 | 8.450 | 8.570 | 8.570 | 635,866 |
| 2025-08-19 | 8.540 | 8.610 | 8.330 | 8.580 | 8.580 | 1,143,382 |
| 2025-08-18 | 8.760 | 8.760 | 8.200 | 8.540 | 8.540 | 1,613,205 |
| 2025-08-14 | 9.060 | 9.090 | 8.850 | 9.050 | 9.050 | 651,458 |
| 2025-08-13 | 9.140 | 9.170 | 8.940 | 9.060 | 9.060 | 371,901 |
| 2025-08-12 | 9.120 | 9.300 | 9.000 | 9.140 | 9.140 | 1,271,193 |
| 2025-08-11 | 8.900 | 9.150 | 8.770 | 9.120 | 9.120 | 1,361,872 |
| 2025-08-07 | 8.480 | 8.750 | 8.420 | 8.730 | 8.730 | 539,680 |
| 2025-08-06 | 8.590 | 8.680 | 8.400 | 8.480 | 8.480 | 1,250,597 |
| 2025-08-05 | 8.550 | 8.660 | 8.370 | 8.590 | 8.590 | 521,855 |
| 2025-08-04 | 8.620 | 8.680 | 8.510 | 8.550 | 8.550 | 557,269 |
| 2025-07-31 | 8.570 | 8.760 | 8.530 | 8.690 | 8.690 | 262,552 |
| 2025-07-30 | 8.710 | 8.790 | 8.510 | 8.570 | 8.570 | 464,032 |
| 2025-07-29 | 8.720 | 8.820 | 8.650 | 8.710 | 8.710 | 604,440 |
| 2025-07-28 | 8.700 | 8.800 | 8.620 | 8.720 | 8.720 | 578,446 |
| 2025-07-23 | 8.520 | 8.690 | 8.450 | 8.650 | 8.650 | 239,189 |
| 2025-07-22 | 8.590 | 8.780 | 8.500 | 8.520 | 8.520 | 528,141 |
| 2025-07-21 | 8.570 | 8.670 | 8.530 | 8.590 | 8.590 | 627,634 |
| 2025-07-17 | 8.290 | 8.560 | 8.260 | 8.520 | 8.520 | 390,478 |
| 2025-07-16 | 8.360 | 8.370 | 8.200 | 8.290 | 8.290 | 406,482 |
| 2025-07-15 | 8.190 | 8.390 | 8.080 | 8.360 | 8.360 | 504,193 |
| 2025-07-14 | 8.250 | 8.280 | 8.110 | 8.190 | 8.190 | 409,431 |
| 2025-07-10 | 8.260 | 8.280 | 8.120 | 8.150 | 8.150 | 196,603 |
| 2025-07-09 | 8.210 | 8.300 | 8.100 | 8.260 | 8.260 | 329,090 |
| 2025-07-07 | 8.220 | 8.330 | 8.200 | 8.210 | 8.210 | 508,315 |
| 2025-07-02 | 8.180 | 8.450 | 8.180 | 8.430 | 8.430 | 527,359 |
| 2025-07-01 | 8.500 | 8.500 | 8.100 | 8.160 | 8.160 | 636,166 |
| 2025-06-30 | 8.100 | 8.680 | 8.060 | 8.680 | 8.680 | 2,452,993 |
| 2025-06-25 | 7.910 | 7.940 | 7.780 | 7.910 | 7.910 | 466,971 |
| 2025-06-24 | 7.800 | 7.950 | 7.790 | 7.910 | 7.910 | 907,871 |
| 2025-06-23 | 7.800 | 7.820 | 7.670 | 7.800 | 7.800 | 844,454 |
| 2025-06-19 | 7.730 | 7.770 | 7.500 | 7.670 | 7.670 | 404,681 |
| 2025-06-18 | 7.680 | 7.840 | 7.440 | 7.730 | 7.730 | 203,242 |
| 2025-06-17 | 7.700 | 7.740 | 7.400 | 7.680 | 7.680 | 682,665 |
| 2025-06-16 | 7.880 | 7.930 | 7.700 | 7.700 | 7.700 | 334,432 |
| 2025-06-12 | 8.230 | 8.230 | 7.980 | 8.130 | 8.130 | 506,667 |
| 2025-06-11 | 8.060 | 8.300 | 7.970 | 8.240 | 8.240 | 903,860 |
| 2025-06-10 | 8.120 | 8.120 | 7.960 | 8.060 | 8.060 | 415,433 |
| 2025-06-04 | 7.980 | 8.140 | 7.980 | 8.130 | 8.130 | 902,363 |
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.