Sharkia National Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 7.790 | 7.990 | 7.760 | 7.980 | 7.980 | 738,490 |
| 2025-06-02 | 7.810 | 7.840 | 7.740 | 7.790 | 7.790 | 151,079 |
| 2025-05-29 | 7.860 | 7.860 | 7.700 | 7.740 | 7.740 | 383,014 |
| 2025-05-28 | 7.940 | 7.950 | 7.750 | 7.870 | 7.870 | 348,141 |
| 2025-05-27 | 7.870 | 7.950 | 7.780 | 7.940 | 7.940 | 433,788 |
| 2025-05-26 | 7.890 | 7.970 | 7.800 | 7.870 | 7.870 | 564,465 |
| 2025-05-22 | 7.770 | 7.860 | 7.680 | 7.830 | 7.830 | 579,760 |
| 2025-05-21 | 7.900 | 7.900 | 7.760 | 7.770 | 7.770 | 473,105 |
| 2025-05-20 | 7.800 | 7.900 | 7.720 | 7.900 | 7.900 | 907,818 |
| 2025-05-19 | 7.770 | 7.800 | 7.710 | 7.800 | 7.800 | 583,799 |
| 2025-05-15 | 7.900 | 8.000 | 7.790 | 7.980 | 7.980 | 1,130,500 |
| 2025-05-14 | 7.620 | 7.950 | 7.610 | 7.900 | 7.900 | 704,035 |
| 2025-05-13 | 7.640 | 7.770 | 7.600 | 7.620 | 7.620 | 634,622 |
| 2025-05-12 | 7.690 | 7.850 | 7.630 | 7.640 | 7.640 | 642,360 |
| 2025-05-08 | 7.230 | 7.430 | 7.230 | 7.360 | 7.360 | 842,331 |
| 2025-05-07 | 7.220 | 7.320 | 7.200 | 7.220 | 7.220 | 964,413 |
| 2025-05-06 | 7.250 | 7.300 | 7.150 | 7.220 | 7.220 | 568,101 |
| 2025-05-05 | 7.260 | 7.380 | 7.200 | 7.250 | 7.250 | 626,738 |
| 2025-04-30 | 7.410 | 7.480 | 7.320 | 7.360 | 7.360 | 431,789 |
| 2025-04-29 | 7.420 | 7.590 | 7.360 | 7.410 | 7.410 | 784,341 |
| 2025-04-28 | 7.220 | 7.700 | 7.220 | 7.420 | 7.420 | 890,071 |
| 2025-04-23 | 7.090 | 7.210 | 7.040 | 7.190 | 7.190 | 740,073 |
| 2025-04-22 | 7.080 | 7.120 | 7.000 | 7.090 | 7.090 | 368,815 |
| 2025-04-17 | 7.020 | 7.100 | 6.930 | 7.080 | 7.080 | 315,214 |
| 2025-04-16 | 7.090 | 7.110 | 6.950 | 7.020 | 7.020 | 427,436 |
| 2025-04-15 | 7.160 | 7.200 | 7.070 | 7.090 | 7.090 | 593,677 |
| 2025-04-14 | 7.080 | 7.230 | 7.080 | 7.160 | 7.160 | 566,803 |
| 2025-04-10 | 7.050 | 7.250 | 7.050 | 7.100 | 7.100 | 562,566 |
| 2025-04-09 | 7.210 | 7.250 | 6.950 | 7.010 | 7.010 | 396,122 |
| 2025-04-08 | 7.170 | 7.270 | 7.120 | 7.210 | 7.210 | 817,108 |
| 2025-04-07 | 6.990 | 7.200 | 6.850 | 7.170 | 7.170 | 494,508 |
| 2025-04-03 | 6.990 | 7.300 | 6.820 | 7.100 | 7.100 | 1,194,126 |
| 2025-03-27 | 6.830 | 7.000 | 6.830 | 6.990 | 6.990 | 1,030,436 |
| 2025-03-26 | 6.700 | 6.860 | 6.630 | 6.810 | 6.810 | 579,248 |
| 2025-03-25 | 6.720 | 6.770 | 6.600 | 6.700 | 6.700 | 832,013 |
| 2025-03-24 | 6.690 | 6.840 | 6.650 | 6.720 | 6.720 | 1,054,410 |
| 2025-03-20 | 6.290 | 6.420 | 6.200 | 6.370 | 6.370 | 1,091,528 |
| 2025-03-19 | 6.290 | 6.330 | 6.210 | 6.290 | 6.290 | 337,288 |
| 2025-03-18 | 6.300 | 6.360 | 6.230 | 6.290 | 6.290 | 557,588 |
| 2025-03-17 | 6.300 | 6.420 | 6.300 | 6.300 | 6.300 | 568,072 |
| 2025-03-13 | 6.320 | 6.430 | 6.310 | 6.380 | 6.380 | 602,412 |
| 2025-03-12 | 6.340 | 6.400 | 6.290 | 6.320 | 6.320 | 383,588 |
| 2025-03-11 | 6.340 | 6.390 | 6.290 | 6.340 | 6.340 | 206,759 |
| 2025-03-10 | 6.400 | 6.450 | 6.310 | 6.340 | 6.340 | 258,554 |
| 2025-03-06 | 6.410 | 6.450 | 6.310 | 6.390 | 6.390 | 421,307 |
| 2025-03-05 | 6.370 | 6.450 | 6.230 | 6.410 | 6.410 | 526,894 |
| 2025-03-04 | 6.310 | 6.450 | 6.300 | 6.370 | 6.370 | 497,284 |
| 2025-03-03 | 6.450 | 6.500 | 6.300 | 6.310 | 6.310 | 299,305 |
| 2025-02-27 | 6.440 | 6.690 | 6.410 | 6.570 | 6.570 | 2,125,687 |
| 2025-02-26 | 6.110 | 6.450 | 6.110 | 6.440 | 6.440 | 1,758,998 |
| 2025-02-25 | 6.140 | 6.210 | 6.070 | 6.110 | 6.110 | 283,616 |
| 2025-02-24 | 6.110 | 6.220 | 6.070 | 6.140 | 6.140 | 693,853 |
| 2025-02-20 | 5.910 | 6.170 | 5.820 | 6.110 | 6.110 | 829,500 |
| 2025-02-19 | 5.910 | 5.990 | 5.890 | 5.910 | 5.910 | 228,139 |
| 2025-02-18 | 5.940 | 5.980 | 5.900 | 5.910 | 5.910 | 250,885 |
| 2025-02-17 | 5.960 | 6.000 | 5.930 | 5.940 | 5.940 | 256,466 |
| 2025-02-13 | 5.820 | 6.020 | 5.820 | 5.990 | 5.990 | 502,527 |
| 2025-02-12 | 6.010 | 6.010 | 5.750 | 5.820 | 5.820 | 393,092 |
| 2025-02-11 | 6.090 | 6.100 | 5.800 | 6.010 | 6.010 | 550,814 |
| 2025-02-10 | 6.010 | 6.100 | 5.950 | 6.090 | 6.090 | 711,584 |
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.